[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSBC":3,"homepage-market-summary":35,"stock-historical-GSBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GSBC","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},"Great Southern Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Great Southern Bancorp Inc is a bank holding company. Through its subsidiaries, the company mainly offers a variety of banking and banking-related services, such as accepting deposits, granting loans and advances, offering mobile banking services, issuing debit and credit cards, safe deposit boxes, ATM facilities, and other related products and services. These services are offered through full-service retail banking offices and loan production offices located across different states in the U.S., including Missouri, Iowa, Kansas, Minnesota, Nebraska, Arkansas, and others.","1,192","Springfield, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1698,1.72,"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},79.27,78.68,80,78.44,78.11,1.16,1.49,61509,3578,79.0297,82.91,53.76,79142.632081788,87.5,9208,{"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},50.95,69495,25365511.020447,43.14,"2025-04-22",[187,188,197,207,216,227,238,249,260,271,282,292,303,313,324,335,344,354,365,376,386,396,405,414,424,435,443,453,463,472,480,487,496,505,515,525,536,545,553,563,572,583,594,604,612,620,628,638,649,655,662,673,680,688,696,702,711,719,725,732,740,747,753,759,766,774,782,790,796,804,811,818,826,834,841,850,857,864,871,878,885,894,902,910,918,927,936,944,951,959,965,972,981,988,996,1003,1011,1020,1027,1035,1043,1049,1057,1064,1070,1078,1085,1094,1102,1111,1118,1124,1130,1138,1145,1151,1159,1165,1170,1178,1186,1193,1198,1204,1212,1218,1226,1234,1242,1249,1257,1266,1273,1281,1287,1294,1301,1308,1316,1323,1331,1338,1344,1350,1356,1363,1370,1377,1384,1389,1397,1403,1407,1414,1419,1425,1433,1441,1449,1457,1465,1472,1480,1486,1493,1501,1507,1511,1518,1524,1528,1536,1545,1552,1558,1566,1573,1580,1586,1590,1595,1600,1608,1614,1620,1627,1632,1639,1644,1649,1653,1659,1664,1670,1674,1680,1687,1695,1703,1709,1716,1723,1730,1736,1744,1749,1755,1761,1766,1771,1779,1783,1789,1797,1804,1811,1819,1826,1832,1839,1847,1855,1862,1869,1875,1882,1888,1895,1901,1909,1914,1921,1926,1934,1941,1948,1954,1961,1968,1972,1981,1986,1992,1998,2005,2011,2020,2027,2030,2038,2044,2047,2052,2058,2062,2068,2072,2077,2085,2089,2092,2097,2102,2106,2111,2115,2121,2125,2128,2132,2137,2144,2150,2154,2157,2161,2166,2169,2175,2178,2185,2193,2199,2205,2212,2219,2226,2234,2241,2246,2253,2258,2267,2274,2278,2285,2290,2298,2302,2309,2315,2320,2325,2330,2334,2340,2346,2353,2360,2364,2370,2373,2377,2382,2388,2393,2398,2404,2410,2415,2422,2428,2433,2440,2446,2452,2458,2465,2471,2476,2481,2487,2491,2499,2504,2509,2516,2520,2528,2532,2537,2543,2549,2555,2561,2566,2572,2576,2580,2585,2591,2597,2601,2606,2612,2617,2621,2628,2633,2640,2644,2651,2656,2660,2663],{"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":191,"low":192,"close":24,"change":72,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",77.21,78.25,76.24,1.17,157636.712912,5523,77.5672,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",77.68,77.9,76.5,-0.34,-0.44,136399.845599,4461,77.1073,{"date":208,"open":200,"high":209,"low":210,"close":211,"change":203,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",79.63,76.74,77.55,-0.56,84922.809947,3871,77.583,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",78.48,78.51,77.86,77.99,-0.92,-1.17,56949.591265,2925,78.1212,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",78.97,79.5825,78.7,78.91,0.08,0.1,52211.601174,3179,79.0556,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",78.08,79.15,77.59,78.83,0.82,1.05,89734.4692,3601,78.6282,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",78.21,78.73,77.87,78.01,-0.41,-0.52,66650.7292,3201,78.1648,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",78.99,79.28,78.14,78.42,-0.13,-0.17,60303.043779,2984,78.6226,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",78.96,79.18,78.305,78.55,-0.36,-0.46,67153.430001,3917,78.7178,{"date":283,"open":284,"high":285,"low":286,"close":232,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",78.89,79.44,77.75,-0.48,-0.6,144604.5946,4151,78.7845,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",79.93,79.99,78.78,79.39,0.24,0.3,97645.4566,4182,79.3336,{"date":304,"open":305,"high":306,"low":307,"close":241,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",80.45,80.5414,78.12,-1.37,-1.7,83014.48263,4231,79.4727,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",80.21,80.7045,79.67,80.52,0.22,0.27,71204.617982,3379,80.282,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",80.14,81.38,79.41,80.3,0.14,0.17,84506.495543,3984,80.205,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":298,"percent_change":299,"volume":341,"transactions":342,"vwap":343},"2026-09-11",80.6,80.79,79.05,80.16,99776.660216,4855,79.8863,{"date":345,"open":21,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",80.02,78.0832,79.92,1.12,1.42,61379.47899,3214,79.2774,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",79.07,79.65,78.46,78.8,-0.69,-0.87,60356.943434,3052,78.8118,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",79.89,80.22,79.36,79.49,-0.75,-0.93,103949.4357,4020,79.6761,{"date":377,"open":297,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",80.71,78.5375,80.24,0.36,0.45,90193.483156,4156,80.1494,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":58,"volume":393,"transactions":394,"vwap":395},"2026-09-03",80.03,80.675,79.8,79.88,0.39,71394.914634,3699,80.1147,{"date":397,"open":398,"high":399,"low":398,"close":370,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",77.98,79.71,1.51,1.94,93557.281707,3624,79.2348,{"date":406,"open":240,"high":407,"low":408,"close":398,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",79.81,77.33,-0.29,-0.37,102682.158158,3884,77.8659,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":288,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",78.62,78.86,77.755,78.27,-0.76,106772.893051,3022,78.2785,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",78.64,79.415,78.5,78.87,0.34,0.43,75590.668853,4669,78.8351,{"date":436,"open":251,"high":243,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":205,"vwap":442},"2026-08-27",77.2439,78.53,-0.14,-0.18,79143.648178,78.2176,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",78.84,79.4,77.94,78.67,0,160285.715908,6213,78.5148,{"date":454,"open":455,"high":456,"low":457,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",79,79.25,78.115,0.02,0.03,127410.606992,5320,78.7422,{"date":464,"open":241,"high":465,"low":358,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",79.915,78.65,-0.47,-0.59,63828.94365,3629,79.0076,{"date":473,"open":20,"high":474,"low":475,"close":476,"change":430,"percent_change":431,"volume":477,"transactions":478,"vwap":479},"2026-08-21",79.9999,78.35,79.12,141684.328048,4939,78.8936,{"date":481,"open":24,"high":482,"low":483,"close":296,"change":127,"percent_change":147,"volume":484,"transactions":485,"vwap":486},"2026-08-20",79.23,77.4225,72539.055478,3841,78.614,{"date":488,"open":489,"high":489,"low":490,"close":438,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",80.32,78.4,-1.39,-1.74,80972.207691,4253,78.6941,{"date":497,"open":498,"high":499,"low":500,"close":348,"change":467,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",80.39,80.7,79.645,-0.58,64547.2679,3930,80.1288,{"date":506,"open":507,"high":508,"low":509,"close":498,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",81.14,81.89,80.1,-1.2,-1.47,73877.946902,4775,80.8489,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":330,"volume":522,"transactions":523,"vwap":524},"2026-08-14",81.57,82,80.745,81.59,0.11,83696.647159,5331,81.4936,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",81.04,81.55,80.595,81.48,0.98,1.22,76726.721098,4709,81.2799,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":319,"volume":542,"transactions":543,"vwap":544},"2026-08-12",79.62,81.83,80.5,0.18,66271.549792,3774,80.7079,{"date":546,"open":547,"high":548,"low":390,"close":489,"change":549,"percent_change":521,"volume":550,"transactions":551,"vwap":552},"2026-08-11",80.35,80.92,0.09,101192.6329,4621,80.4263,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":256,"volume":560,"transactions":561,"vwap":562},"2026-08-10",80.04,80.65,79.79,80.23,-0.42,133444.763791,5358,80.1601,{"date":564,"open":565,"high":520,"low":566,"close":556,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",80.925,80.31,-0.77,-0.95,105465.575056,4671,80.8571,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",82.1,82.64,80.765,81.42,-0.25,-0.31,119820.2839,5011,81.345,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",82.39,82.62,81.32,81.67,-0.35,-0.43,79755.485049,3952,81.9918,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":142,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",81.41,82.11,80.4655,82.02,0.81,64828.831631,4762,81.7061,{"date":605,"open":606,"high":30,"low":548,"close":607,"change":245,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",81.5,81.36,1.31,152243.453571,5407,81.6897,{"date":613,"open":295,"high":614,"low":615,"close":566,"change":331,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",80.95,79.075,0.21,68956.5496,3564,80.2295,{"date":621,"open":622,"high":622,"low":348,"close":326,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",81.39,-0.57,-0.71,42767.8296,2166,80.4641,{"date":629,"open":630,"high":631,"low":632,"close":378,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",80.69,81.7,79.68,-0.06,-0.07,81397.9174,3141,80.9409,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",79.5,81.385,78.165,80.77,1.52,1.92,92114.572172,3640,80.6186,{"date":650,"open":651,"high":318,"low":274,"close":456,"change":449,"percent_change":449,"volume":652,"transactions":653,"vwap":654},"2026-07-27",79.84,117601.114443,3311,79.5559,{"date":656,"open":231,"high":315,"low":657,"close":456,"change":658,"percent_change":193,"volume":659,"transactions":660,"vwap":661},"2026-07-24",77.1425,0.92,66644.073212,3518,79.3917,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",77.01,78.57,76.44,78.33,0.54,0.69,74590.897795,3474,77.8605,{"date":674,"open":276,"high":273,"low":675,"close":676,"change":222,"percent_change":223,"volume":677,"transactions":678,"vwap":679},"2026-07-22",76.97,77.79,63899.9144,2455,77.7541,{"date":681,"open":200,"high":455,"low":682,"close":683,"change":684,"percent_change":43,"volume":685,"transactions":686,"vwap":687},"2026-07-21",77.075,78.71,0.57,102964.8834,3582,78.2012,{"date":689,"open":690,"high":262,"low":691,"close":264,"change":692,"percent_change":439,"volume":693,"transactions":694,"vwap":695},"2026-07-20",78.54,76.85,-0.11,131983.8054,4525,78.0396,{"date":697,"open":476,"high":241,"low":698,"close":191,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":191},"2026-07-17",76.87,-1.86,-2.32,189800,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",77.31,81.44,76.54,80.11,2.57,3.31,430500,{"date":712,"open":713,"high":390,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",77.080002,75.2,77.54,0.58,0.75,124300,{"date":720,"open":211,"high":721,"low":722,"close":723,"change":468,"percent_change":420,"volume":724,"transactions":9,"vwap":723},"2026-07-14",79.2,76.66,76.96,169100,{"date":726,"open":727,"high":728,"low":706,"close":211,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":211},"2026-07-13",77.76,80.44,-0.09,-0.12,200600,{"date":733,"open":734,"high":200,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",76.83,75.76,77.64,0.46,0.6,73100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":738,"percent_change":137,"volume":746,"transactions":9,"vwap":745},"2026-07-09",77,78.28,76.75,77.18,97400,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":372,"percent_change":510,"volume":752,"transactions":9,"vwap":751},"2026-07-08",77.36,75.74,76.58,80600,{"date":754,"open":755,"high":756,"low":408,"close":757,"change":222,"percent_change":223,"volume":758,"transactions":9,"vwap":757},"2026-07-07",78.43,79.050003,77.51,45100,{"date":760,"open":218,"high":761,"low":762,"close":755,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":755},"2026-07-06",79.55,78.22,-0.4,-0.51,110800,{"date":767,"open":768,"high":769,"low":770,"close":243,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":243},"2026-07-02",81.29,82.4,78.77,-2.33,-2.87,91500,{"date":775,"open":296,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",81.37,77.91,81.16,2.75,3.51,80200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":331,"volume":789,"transactions":9,"vwap":787},"2026-06-30",78.019997,79.76,77.72,78.41,0.13,94700,{"date":791,"open":792,"high":428,"low":793,"close":743,"change":567,"percent_change":794,"volume":795,"transactions":9,"vwap":743},"2026-06-29",78.040001,77.14,-0.97,67000,{"date":797,"open":798,"high":799,"low":800,"close":756,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":756},"2026-06-26",76.9,79.29,76.8,2.17,2.82,248300,{"date":805,"open":806,"high":807,"low":201,"close":808,"change":430,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-25",76.71,77.3,76.88,0.44,102500,{"date":812,"open":813,"high":675,"low":814,"close":706,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":706},"2026-06-24",76.19,76,0.67,0.88,66400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":245,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",74.97,76.36,73.28,75.87,1.4,106000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",74.089996,75.63,74.82,0.59,0.79,67500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":738,"percent_change":600,"volume":840,"transactions":9,"vwap":839},"2026-06-18",74.88,75.7,74,74.23,163700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",74.91,75.89,73.010002,73.63,-1.14,-1.52,116000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":299,"percent_change":132,"volume":856,"transactions":9,"vwap":855},"2026-06-16",74.72,75.62,74.28,74.77,73000,{"date":858,"open":859,"high":800,"low":860,"close":861,"change":491,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-15",76.29,74.39,74.47,-1.83,58900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":831,"percent_change":137,"volume":870,"transactions":9,"vwap":869},"2026-06-12",75.27,76.15,75.14,75.86,58600,{"date":872,"open":873,"high":874,"low":875,"close":866,"change":730,"percent_change":876,"volume":877,"transactions":9,"vwap":866},"2026-06-11",75.69,76.92,72,-0.16,59000,{"date":879,"open":880,"high":192,"low":881,"close":882,"change":883,"percent_change":532,"volume":884,"transactions":9,"vwap":882},"2026-06-10",74.96,74.4,75.39,0.91,95200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",74.11,75.28,73.97,74.48,0.93,1.26,102300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":298,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",73.65,74.38,73.040001,73.55,0.33,63000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":193,"volume":909,"transactions":9,"vwap":907},"2026-06-05",72.51,74.42,71.98,73.31,0.85,110600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":350,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-04",71.81,73.47,71.7,72.46,2,74700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",72.5,73.12,70.94,71.040001,-1.8,-2.47,157200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",70.73,73.019997,70.39,72.84,1.82,2.56,104400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":901,"transactions":9,"vwap":941},"2026-06-01",71.17,72.14,70.38,71.019997,-0.73,-1.02,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":684,"volume":849,"transactions":9,"vwap":949},"2026-05-29",71.25,72.37,70.9,71.75,0.41,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":809,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-28",70.97,71.5,70.34,71.34,0.62,55700,{"date":960,"open":961,"high":962,"low":963,"close":948,"change":559,"percent_change":468,"volume":964,"transactions":9,"vwap":948},"2026-05-27",71.32,71.99,70.64,130800,{"date":966,"open":967,"high":968,"low":969,"close":961,"change":392,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-05-26",71.22,72.75,69.72,0.55,113200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",71.37,71.78,66.73,70.93,-0.23,-0.32,123400,{"date":982,"open":983,"high":967,"low":984,"close":985,"change":349,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-21",69.79,69.029999,71.16,1.6,92200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":825,"transactions":9,"vwap":993},"2026-05-20",68.4,70.14,68.15,70.040001,1.58,2.31,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":764,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",68.95,68.29,68.46,-0.74,72400,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",67.56,69.18,68.97,1.79,2.66,102200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",67.79,68.28,66.98,67.18,-0.89,-1.31,103100,{"date":1021,"open":999,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":298,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",69.050003,67.99,68.07,0.16,74100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":468,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",68.11,69.24,67.48,67.91,-0.86,106400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":624,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",68.99,69.33,67.29,68.5,-0.49,96600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1037,"change":371,"percent_change":78,"volume":1048,"transactions":9,"vwap":1037},"2026-05-11",69.85,69.99,68.26,104900,{"date":1050,"open":1051,"high":1052,"low":1007,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",69.66,70.010002,69.74,-0.02,-0.03,103900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":202,"percent_change":1041,"volume":1063,"transactions":9,"vwap":1062},"2026-05-07",69.86,70.58,69.13,69.76,121800,{"date":1065,"open":991,"high":1066,"low":1067,"close":1068,"change":737,"percent_change":142,"volume":1069,"transactions":9,"vwap":1068},"2026-05-06",70.56,69.64,70.099998,152800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1067,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1067},"2026-05-05",68.77,70.18,67.92,0.94,1.37,93400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":267,"percent_change":578,"volume":1084,"transactions":9,"vwap":1083},"2026-05-04",68.51,69.39,68,68.7,130000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",67.97,69.36,67.6,68.87,0.65,0.95,94200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":815,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",67.11,68.45,67,68.22,0.99,194200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",68.25,68.65,67.27,67.55,-1.1,-1.6,132900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1105,"change":164,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1105},"2026-04-28",68.23,69.5,67.76,1.09,117500,{"date":1119,"open":1106,"high":1083,"low":1120,"close":1032,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1032},"2026-04-27",67.2,1.03,1.54,107900,{"date":1125,"open":976,"high":1126,"low":1127,"close":1128,"change":117,"percent_change":117,"volume":1129,"transactions":9,"vwap":1128},"2026-04-24",67.33,65.8,66.88,111600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1055,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",67.22,67.3,65.87,66.89,-0.04,55000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":320,"percent_change":950,"volume":1144,"transactions":9,"vwap":1143},"2026-04-22",66.85,67.45,66.3,66.92,84400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":267,"percent_change":578,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",66.65,67.78,66.14,128400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":511,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",67.59,68.38,66.54,66.82,-2.15,64400,{"date":1160,"open":1014,"high":1161,"low":1162,"close":999,"change":824,"percent_change":1163,"volume":1164,"transactions":9,"vwap":999},"2026-04-17",70.91,66.18,2.09,94600,{"date":1166,"open":1167,"high":1168,"low":1135,"close":1135,"change":360,"percent_change":943,"volume":1169,"transactions":9,"vwap":1135},"2026-04-16",67.71,69.38,161100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":233,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",67.35,67.94,66.38,67.58,0.12,79700,{"date":1179,"open":1005,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-14",68.55,66.41,67.5,-0.2,-0.3,82100,{"date":1187,"open":1188,"high":1189,"low":976,"close":1190,"change":634,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-13",67.57,68.050003,67.7,-0.1,61800,{"date":1194,"open":1047,"high":990,"low":1039,"close":1195,"change":1041,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-10",67.77,-0.72,82600,{"date":1199,"open":1155,"high":1200,"low":1155,"close":1047,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1047},"2026-04-09",68.74,1.23,1.83,80400,{"date":1205,"open":1206,"high":1172,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",66.4,66.29,67.029999,1.81,2.78,88400,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":137,"percent_change":1217,"volume":1197,"transactions":9,"vwap":1216},"2026-04-07",64.15,65.49,65.22,1.21,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":381,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-06",63.9,65.25,63.85,64.44,0.56,48800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":431,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",63.19,64.48,62.82,64.080002,0.68,49500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":244,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",63.13,64.57,62.97,63.65,0.52,53800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1236,"change":1247,"percent_change":908,"volume":1248,"transactions":9,"vwap":1236},"2026-03-31",63.29,63.86,62.35,0.53,76500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":600,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",62.2,62.88,61.66,62.6,0.5,47700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",62.58,62.9,61.9,62.099998,-0.65,-1.04,47300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":737,"percent_change":164,"volume":1272,"transactions":9,"vwap":1271},"2026-03-26",61.93,62.99,60.79,62.75,49900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":579,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-25",63.099998,63.38,61.92,62.29,-0.5,77900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1254,"change":458,"percent_change":459,"volume":1286,"transactions":9,"vwap":1254},"2026-03-24",62.15,63.2,61.89,68800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1259,"change":1292,"percent_change":708,"volume":1293,"transactions":9,"vwap":1259},"2026-03-23",62.21,63.68,61.51,1.57,69700,{"date":1295,"open":1296,"high":1261,"low":1297,"close":1298,"change":1299,"percent_change":1264,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",61.65,60.72,61.0099983,-0.64,133900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1296,"change":349,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1296},"2026-03-19",60.42,62.23,60.060001,1.85,57100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":410,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-18",60.68,61.16,60.25,60.53,-0.61,69600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":590,"percent_change":1322,"volume":856,"transactions":9,"vwap":1321},"2026-03-17",61.28,62.37,60.57,60.9,-0.7,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":431,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",61.38,61.67,60.92,61.33,0.71,44700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1321,"change":1336,"percent_change":590,"volume":1337,"transactions":9,"vwap":1321},"2026-03-13",61.68,62.48,60.31,-0.26,63200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1311,"change":319,"percent_change":381,"volume":1343,"transactions":9,"vwap":1311},"2026-03-12",59.89,61.4,59.78,64900,{"date":1345,"open":1311,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1108,"volume":1241,"transactions":9,"vwap":1348},"2026-03-11",61.48,60.33,60.94,-0.68,{"date":1351,"open":1311,"high":1269,"low":1352,"close":1353,"change":1354,"percent_change":233,"volume":1355,"transactions":9,"vwap":1353},"2026-03-10",61.09,61.62,0.05,108500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":127,"percent_change":950,"volume":1362,"transactions":9,"vwap":1361},"2026-03-09",60.13,61.7,59.36,61.57,109300,{"date":1364,"open":1365,"high":1366,"low":1305,"close":1367,"change":1299,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-06",60.64,61.59,61.32,-1.03,56000,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1018,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",62.38,61.46,61.96,-0.82,78100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":233,"percent_change":788,"volume":1383,"transactions":9,"vwap":1382},"2026-03-04",63.02,63.54,62.63,62.78,71800,{"date":1385,"open":1346,"high":1238,"low":1386,"close":1387,"change":692,"percent_change":440,"volume":1388,"transactions":9,"vwap":1387},"2026-03-03",61.099998,62.7,51100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":901,"transactions":9,"vwap":1394},"2026-03-02",60.86,63.3,60.29,62.81,1.28,2.08,{"date":1398,"open":1252,"high":1252,"low":1399,"close":1400,"change":700,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",61.049999,61.53,-3.63,86800,{"date":1404,"open":1290,"high":1405,"low":1238,"close":1222,"change":319,"percent_change":157,"volume":1406,"transactions":9,"vwap":1222},"2026-02-26",64.82,60400,{"date":1408,"open":1252,"high":1409,"low":1410,"close":1411,"change":65,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-25",63.89,62.32,63.63,1.91,64300,{"date":1415,"open":1353,"high":1416,"low":1417,"close":1416,"change":957,"percent_change":51,"volume":1418,"transactions":9,"vwap":1416},"2026-02-24",62.44,61.29,79000,{"date":1420,"open":1421,"high":1421,"low":1341,"close":1422,"change":1423,"percent_change":1424,"volume":1026,"transactions":9,"vwap":1422},"2026-02-23",64.51,61.82,-2.64,-4.1,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":255,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-20",64.73,65.5,63.77,64.46,-0.63,176300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1116,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-19",63.62,64.91,63.61,64.87,1.71,114200,{"date":1442,"open":1443,"high":1438,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-18",64.050003,63.72,63.78,-0.55,-0.85,60900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":299,"volume":1456,"transactions":9,"vwap":1454},"2026-02-17",64.36,65,64.16,64.33,0.19,46500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1247,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-13",63.43,64.59,62.93,64.14,0.83,64200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1437,"change":132,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1437},"2026-02-12",63.81,64,62.41,0.63,63100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":794,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",64.4,64.9,63.060001,63.21,-1.51,77600,{"date":1481,"open":1467,"high":1482,"low":1483,"close":1484,"change":900,"percent_change":1240,"volume":1485,"transactions":9,"vwap":1484},"2026-02-10",64.69,63.41,64.18,70700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1222,"change":1491,"percent_change":202,"volume":1492,"transactions":9,"vwap":1222},"2026-02-09",63.71,64.23,63.42,-0.22,52000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":832,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-06",63.93,64.35,62.91,64.07,1.25,89200,{"date":1502,"open":1503,"high":1504,"low":1319,"close":1505,"change":1136,"percent_change":633,"volume":1506,"transactions":9,"vwap":1505},"2026-02-05",63.22,64.059998,63.28,65400,{"date":1508,"open":1509,"high":1489,"low":1509,"close":1510,"change":431,"percent_change":1232,"volume":1492,"transactions":9,"vwap":1510},"2026-02-04",63.17,63.32,{"date":1512,"open":1513,"high":1514,"low":1268,"close":1515,"change":1516,"percent_change":1517,"volume":1280,"transactions":9,"vwap":1515},"2026-02-03",62.25,63.59,62.89,0.48,0.77,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1469,"change":1121,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1469},"2026-02-02",62,63,1.68,65100,{"date":1525,"open":1312,"high":1526,"low":1312,"close":1325,"change":1255,"percent_change":244,"volume":1527,"transactions":9,"vwap":1325},"2026-01-30",61.74,59200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1471,"transactions":9,"vwap":1533},"2026-01-29",59.83,61,59.63,60.88,1.39,2.34,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-28",60.52,60.54,59.28,59.49,-1.22,-2.01,76300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":430,"percent_change":1224,"volume":1551,"transactions":9,"vwap":1550},"2026-01-27",60.45,61.34,60.3,60.71,56400,{"date":1553,"open":1554,"high":1526,"low":1555,"close":1555,"change":1556,"percent_change":78,"volume":1557,"transactions":9,"vwap":1555},"2026-01-26",60.78,60.37,-0.66,78200,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-23",65.85,60.58,61.029999,-5.32,-8.02,126900,{"date":1567,"open":1568,"high":1190,"low":1569,"close":1570,"change":1571,"percent_change":372,"volume":1572,"transactions":9,"vwap":1570},"2026-01-22",66.79,65.17,66.35,-0.62,58500,{"date":1574,"open":1575,"high":1576,"low":1521,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-21",63.4,66.97,3.99,6.34,86000,{"date":1581,"open":1260,"high":1290,"low":1582,"close":1583,"change":420,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",62.84,62.98,-1.19,62600,{"date":1587,"open":1443,"high":1588,"low":1290,"close":1589,"change":468,"percent_change":222,"volume":1369,"transactions":9,"vwap":1589},"2026-01-16",64.68,63.74,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1454,"change":892,"percent_change":916,"volume":1594,"transactions":9,"vwap":1454},"2026-01-15",62.87,64.8,49400,{"date":1596,"open":1254,"high":1510,"low":1283,"close":1597,"change":1100,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-14",63.07,1.59,52400,{"date":1601,"open":1319,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-13",63.33,61.76,62.080002,-0.28,-0.45,60200,{"date":1609,"open":1610,"high":1611,"low":1277,"close":1612,"change":634,"percent_change":692,"volume":1613,"transactions":9,"vwap":1612},"2026-01-12",62.18,62.52,62.36,37600,{"date":1615,"open":1616,"high":1617,"low":1469,"close":1618,"change":568,"percent_change":1619,"volume":758,"transactions":9,"vwap":1618},"2026-01-09",63.12,63.91,62.43,-1.5,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1276,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1276},"2026-01-08",61.36,63.57,1.78,2.89,47900,{"date":1628,"open":1373,"high":1268,"low":1629,"close":1630,"change":1336,"percent_change":559,"volume":1631,"transactions":9,"vwap":1630},"2026-01-07",60.97,61.6,49300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1191,"percent_change":876,"volume":1638,"transactions":9,"vwap":1637},"2026-01-06",61.61,62.19,61.3,61.86,38600,{"date":1640,"open":1641,"high":1497,"low":1641,"close":1374,"change":1091,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1374},"2026-01-05",61.58,1.06,42100,{"date":1645,"open":1341,"high":1630,"low":1646,"close":1647,"change":578,"percent_change":255,"volume":1648,"transactions":9,"vwap":1647},"2026-01-02",60.73,61.31,36900,{"date":1650,"open":1353,"high":1285,"low":1367,"close":1651,"change":459,"percent_change":1354,"volume":1652,"transactions":9,"vwap":1651},"2025-12-31",61.56,39300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1400,"change":1571,"percent_change":1658,"volume":1631,"transactions":9,"vwap":1400},"2025-12-30",62.029999,62.13,61.52,-1,{"date":1660,"open":1410,"high":1661,"low":1662,"close":1283,"change":467,"percent_change":371,"volume":1663,"transactions":9,"vwap":1283},"2025-12-29",62.49,61.63,38500,{"date":1665,"open":1616,"high":1666,"low":1667,"close":1668,"change":1491,"percent_change":589,"volume":1669,"transactions":9,"vwap":1668},"2025-12-26",63.55,62.45,62.62,26100,{"date":1671,"open":1284,"high":1392,"low":1582,"close":1582,"change":1672,"percent_change":266,"volume":1673,"transactions":9,"vwap":1582},"2025-12-24",-0.08,18200,{"date":1675,"open":1676,"high":1451,"low":1582,"close":1677,"change":1678,"percent_change":309,"volume":1679,"transactions":9,"vwap":1677},"2025-12-23",63.73,62.92,-1.09,53700,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":202,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-22",65.029999,63.6,64.010002,-0.53,32500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1496,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1496},"2025-12-19",66,66.49,63.79,-1.89,-2.85,137500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":684,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-18",66.07,66.59,65.77,66.24,0.87,59500,{"date":1704,"open":1705,"high":1174,"low":1706,"close":1707,"change":1176,"percent_change":541,"volume":1708,"transactions":9,"vwap":1707},"2025-12-17",65.46,65.080002,65.67,86500,{"date":1710,"open":1699,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1279,"volume":1715,"transactions":9,"vwap":1713},"2025-12-16",66.46,65.39,65.55,-0.33,83700,{"date":1717,"open":1718,"high":1719,"low":1221,"close":1720,"change":970,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-15",65.66,66.27,65.88,0.84,85800,{"date":1724,"open":1725,"high":1726,"low":1460,"close":1727,"change":1728,"percent_change":1516,"volume":1729,"transactions":9,"vwap":1727},"2025-12-12",64.96,65.47,65.33,0.31,66900,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":970,"percent_change":908,"volume":1735,"transactions":9,"vwap":1734},"2025-12-11",64.21,65.29,65.019997,55500,{"date":1737,"open":1289,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-10",64.77,62.09,64.47,2.39,3.85,61600,{"date":1745,"open":1304,"high":1521,"low":1746,"close":1604,"change":549,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1604},"2025-12-09",61.83,0.15,37100,{"date":1750,"open":1751,"high":1752,"low":1359,"close":1753,"change":320,"percent_change":809,"volume":1754,"transactions":9,"vwap":1753},"2025-12-08",61.97,62.3,61.99,40800,{"date":1756,"open":1739,"high":1757,"low":1758,"close":1759,"change":1299,"percent_change":1368,"volume":1760,"transactions":9,"vwap":1759},"2025-12-05",62.31,61.24,61.72,60100,{"date":1762,"open":1763,"high":1764,"low":1326,"close":1612,"change":233,"percent_change":788,"volume":1765,"transactions":9,"vwap":1612},"2025-12-04",62.42,62.76,40000,{"date":1767,"open":1531,"high":1618,"low":1531,"close":1768,"change":1769,"percent_change":1770,"volume":758,"transactions":9,"vwap":1768},"2025-12-03",62.28,1.53,2.52,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":330,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-02",60.98,61.13,60.66,60.75,0.23,45300,{"date":1780,"open":1342,"high":1531,"low":1342,"close":1781,"change":382,"percent_change":717,"volume":1782,"transactions":9,"vwap":1781},"2025-12-01",60.61,49600,{"date":1784,"open":1312,"high":1785,"low":1786,"close":1787,"change":634,"percent_change":730,"volume":1788,"transactions":9,"vwap":1787},"2025-11-28",60.26,59.87,60.16,26800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":729,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-26",59.88,60.74,59.53,60.23,-0.15,43700,{"date":1798,"open":1799,"high":1554,"low":1800,"close":1801,"change":1802,"percent_change":995,"volume":1803,"transactions":9,"vwap":1801},"2025-11-25",59.3,59.09,60.32,1.36,50500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":112,"percent_change":234,"volume":1810,"transactions":9,"vwap":1809},"2025-11-24",58.64,59.25,58.12,58.96,41000,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-21",57.5,59.26,58.9,1.5,2.61,105900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":521,"percent_change":1455,"volume":1825,"transactions":9,"vwap":1824},"2025-11-20",57.74,58.45,57.040001,57.4,53100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1240,"percent_change":658,"volume":1265,"transactions":9,"vwap":1831},"2025-11-19",57.099998,57.43,56.37,57.29,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":737,"percent_change":244,"volume":1838,"transactions":9,"vwap":1837},"2025-11-18",56.14,56.89,55.37,56.77,37300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-17",58.58,56.19,56.31,-2.17,-3.71,57500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":278,"volume":1854,"transactions":9,"vwap":1852},"2025-11-14",58.19,58.85,57.2,58.48,-0.27,41300,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1122,"volume":1861,"transactions":9,"vwap":1859},"2025-11-13",57.45,58.8,58.75,0.89,63500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1853,"percent_change":278,"volume":1868,"transactions":9,"vwap":1867},"2025-11-12",57.58,58.68,57.56,57.86,48200,{"date":1870,"open":1871,"high":1872,"low":1813,"close":1873,"change":382,"percent_change":137,"volume":1874,"transactions":9,"vwap":1873},"2025-11-11",57.54,58.3,58.13,28500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1255,"percent_change":1701,"volume":1881,"transactions":9,"vwap":1880},"2025-11-10",57.18,58,56.88,57.68,35400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1877,"change":331,"percent_change":299,"volume":1887,"transactions":9,"vwap":1877},"2025-11-07",57.15,57.78,56.63,32700,{"date":1889,"open":1890,"high":1813,"low":1891,"close":1892,"change":623,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-06",57.32,56.8,57.0099983,-0.99,28700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1864,"change":1899,"percent_change":1625,"volume":1900,"transactions":9,"vwap":1864},"2025-11-05",55.99,57.63,1.62,31800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1055,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",55.35,56.43,55.099998,55.96,-0.05,56100,{"date":1910,"open":1911,"high":1897,"low":31,"close":1897,"change":1912,"percent_change":1240,"volume":1913,"transactions":9,"vwap":1897},"2025-11-03",55.36,0.29,43500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":459,"percent_change":1354,"volume":1920,"transactions":9,"vwap":1919},"2025-10-31",55.32,56.0099983,54.85,55.7,55300,{"date":1922,"open":1917,"high":1824,"low":1923,"close":1924,"change":501,"percent_change":1368,"volume":1925,"transactions":9,"vwap":1924},"2025-10-30",55.61,55.67,49200,{"date":1927,"open":1831,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-29",57.84,55.68,56.25,-1.35,-2.34,41200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":616,"percent_change":1940,"volume":1748,"transactions":9,"vwap":1939},"2025-10-28",57.55,57.91,57,57.6,0.37,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-27",58.46,57.39,-0.84,-1.44,34200,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":892,"percent_change":1953,"volume":1894,"transactions":9,"vwap":1952},"2025-10-24",57.46,58.28,58.23,2.21,{"date":1955,"open":1956,"high":1939,"low":1879,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-23",57.16,56.97,-0.81,-1.4,41500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1885,"change":58,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1885},"2025-10-22",57.52,58.5,56.74,0.86,43600,{"date":1969,"open":1884,"high":1898,"low":1970,"close":1831,"change":1183,"percent_change":589,"volume":1971,"transactions":9,"vwap":1831},"2025-10-21",56.65,54100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-20",56.2,57.64,56.17,57.49,1.41,2.51,42700,{"date":1982,"open":1983,"high":1938,"low":1924,"close":1984,"change":950,"percent_change":164,"volume":1985,"transactions":9,"vwap":1984},"2025-10-17",56.33,56.080002,59400,{"date":1987,"open":1359,"high":1988,"low":1989,"close":1924,"change":79,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1924},"2025-10-16",61.78,55.17,-10.58,62900,{"date":1993,"open":1994,"high":1995,"low":1531,"close":1996,"change":439,"percent_change":1491,"volume":1997,"transactions":9,"vwap":1996},"2025-10-15",62.55,62.85,62.26,52200,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":1202,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-14",60.11,62.73,62.4,3.02,50000,{"date":2006,"open":2007,"high":1781,"low":2008,"close":1320,"change":2009,"percent_change":2010,"volume":1868,"transactions":9,"vwap":1320},"2025-10-13",60.080002,59.55,1.46,2.47,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-10",60.34,61.14,59.099998,59.11,-1.15,-1.91,43000,{"date":2021,"open":2022,"high":2023,"low":1785,"close":1785,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1785},"2025-10-09",60.93,60.96,-0.83,-1.36,30600,{"date":2028,"open":1630,"high":1630,"low":1352,"close":1352,"change":439,"percent_change":978,"volume":2029,"transactions":9,"vwap":1352},"2025-10-08",24200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1692,"volume":2037,"transactions":9,"vwap":2035},"2025-10-07",62.0099983,63.080002,61.21,61.23,-1.18,31700,{"date":2039,"open":1359,"high":2040,"low":1776,"close":1469,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1469},"2025-10-06",62.54,1.18,1.93,41700,{"date":2045,"open":2046,"high":1520,"low":1391,"close":2035,"change":431,"percent_change":1329,"volume":1788,"transactions":9,"vwap":2035},"2025-10-03",61.85,{"date":2048,"open":1313,"high":1531,"low":2049,"close":2050,"change":521,"percent_change":541,"volume":2051,"transactions":9,"vwap":2050},"2025-10-02",60.2,60.8,27500,{"date":2053,"open":1270,"high":2054,"low":1305,"close":2055,"change":212,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-01",60.95,60.69,-0.91,31500,{"date":2059,"open":1550,"high":1636,"low":2060,"close":2061,"change":1777,"percent_change":152,"volume":958,"transactions":9,"vwap":2061},"2025-09-30",60.0099983,61.25,{"date":2063,"open":1753,"high":1753,"low":2064,"close":2065,"change":1931,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-29",60.76,61.02,-2.16,28900,{"date":2069,"open":1610,"high":2002,"low":1759,"close":1319,"change":2070,"percent_change":1232,"volume":2071,"transactions":9,"vwap":1319},"2025-09-26",0.42,21100,{"date":2073,"open":1520,"high":2074,"low":1662,"close":2075,"change":1491,"percent_change":589,"volume":2076,"transactions":9,"vwap":2075},"2025-09-25",62.11,61.95,31900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":202,"volume":2084,"transactions":9,"vwap":2082},"2025-09-24",62.59,62.94,61.75,62.17,-0.21,26400,{"date":2086,"open":1382,"high":1459,"low":1996,"close":1372,"change":1041,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1372},"2025-09-23",-0.78,25600,{"date":2090,"open":1416,"high":1583,"low":1604,"close":1592,"change":117,"percent_change":1054,"volume":2091,"transactions":9,"vwap":1592},"2025-09-22",34100,{"date":2093,"open":1489,"high":1489,"low":1252,"close":1252,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1252},"2025-09-19",-1.63,-2.53,112100,{"date":2098,"open":2001,"high":1237,"low":2001,"close":1421,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1421},"2025-09-18",2.41,3.88,41400,{"date":2103,"open":2104,"high":1676,"low":2105,"close":1262,"change":788,"percent_change":616,"volume":1663,"transactions":9,"vwap":1262},"2025-09-17",62.34,61.54,{"date":2107,"open":2108,"high":2108,"low":1346,"close":1751,"change":1322,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1751},"2025-09-16",62.5,-1.12,28100,{"date":2112,"open":1668,"high":1238,"low":1661,"close":2113,"change":1136,"percent_change":633,"volume":2114,"transactions":9,"vwap":2113},"2025-09-15",62.67,30700,{"date":2116,"open":1260,"high":2117,"low":1611,"close":2118,"change":2056,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-12",63.14,62.71,-1.43,28200,{"date":2122,"open":2123,"high":1467,"low":133,"close":1435,"change":668,"percent_change":1966,"volume":2124,"transactions":9,"vwap":1435},"2025-09-11",63.029999,39800,{"date":2126,"open":1284,"high":2127,"low":1764,"close":2033,"change":2083,"percent_change":1714,"volume":1887,"transactions":9,"vwap":2033},"2025-09-10",63.69,{"date":2129,"open":2127,"high":2130,"low":1236,"close":1244,"change":1446,"percent_change":1033,"volume":2131,"transactions":9,"vwap":1244},"2025-09-09",64.24,29700,{"date":2133,"open":1245,"high":1245,"low":2134,"close":2135,"change":157,"percent_change":970,"volume":2136,"transactions":9,"vwap":2135},"2025-09-08",62.72,63.84,30900,{"date":2138,"open":1453,"high":2139,"low":1602,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-05",65.35,63.49,-0.79,-1.23,29000,{"date":2145,"open":2127,"high":2146,"low":2147,"close":2148,"change":1701,"percent_change":1076,"volume":2149,"transactions":9,"vwap":2148},"2025-09-04",64.34,63.58,64.28,25900,{"date":2151,"open":2152,"high":1483,"low":2153,"close":1483,"change":319,"percent_change":157,"volume":2120,"transactions":9,"vwap":1483},"2025-09-03",62.83,62.69,{"date":2155,"open":1763,"high":2156,"low":1246,"close":1228,"change":1191,"percent_change":876,"volume":1960,"transactions":9,"vwap":1228},"2025-09-02",63.24,{"date":2158,"open":1589,"high":1445,"low":1244,"close":1244,"change":2159,"percent_change":1184,"volume":2160,"transactions":9,"vwap":1244},"2025-08-29",-0.19,22000,{"date":2162,"open":2163,"high":2127,"low":1238,"close":2164,"change":267,"percent_change":1853,"volume":2165,"transactions":9,"vwap":2164},"2025-08-28",63.36,63.48,21500,{"date":2167,"open":1677,"high":1589,"low":1677,"close":1239,"change":382,"percent_change":1329,"volume":2168,"transactions":9,"vwap":1239},"2025-08-27",24700,{"date":2170,"open":1381,"high":2171,"low":2172,"close":1284,"change":832,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1284},"2025-08-26",63.44,62.24,1.27,32400,{"date":2176,"open":2082,"high":1382,"low":2082,"close":1469,"change":578,"percent_change":763,"volume":2177,"transactions":9,"vwap":1469},"2025-08-25",29500,{"date":2179,"open":2180,"high":1521,"low":2181,"close":2182,"change":1625,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-22",60,59.99,62.66,4.84,51700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":623,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-21",59.94,60.4,59.37,59.77,-0.94,36300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2013,"change":392,"percent_change":1091,"volume":2198,"transactions":9,"vwap":2013},"2025-08-20",59.92,60.56,59.56,40300,{"date":2200,"open":1791,"high":2201,"low":1342,"close":2202,"change":2203,"percent_change":809,"volume":2204,"transactions":9,"vwap":2202},"2025-08-19",60.48,59.95,0.26,32800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1240,"percent_change":816,"volume":2211,"transactions":9,"vwap":2210},"2025-08-18",59.07,59.98,59.040001,59.69,22300,{"date":2213,"open":2214,"high":1310,"low":2215,"close":2216,"change":2217,"percent_change":511,"volume":2218,"transactions":9,"vwap":2216},"2025-08-15",60.38,58.99,59.17,-0.88,68753,{"date":2220,"open":2221,"high":1335,"low":2222,"close":2223,"change":2224,"percent_change":1263,"volume":2225,"transactions":9,"vwap":2223},"2025-08-14",59.73,59.38,60.049999,-0.39,31300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1966,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-13",60.18,60.67,58.97,60.44,1.44,47000,{"date":2235,"open":2236,"high":2221,"low":1879,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-12",57.85,59.58,2.29,4,45700,{"date":2242,"open":2243,"high":1824,"low":2243,"close":1831,"change":2244,"percent_change":72,"volume":2245,"transactions":9,"vwap":1831},"2025-08-11",56.21,0.51,32900,{"date":2247,"open":1830,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1463,"volume":2252,"transactions":9,"vwap":2250},"2025-08-08",56.82,56.32,56.78,0.47,26900,{"date":2254,"open":2255,"high":2256,"low":1903,"close":1843,"change":549,"percent_change":1025,"volume":2257,"transactions":9,"vwap":1843},"2025-08-07",56.5,56.71,48000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-06",56.48,56.87,56.060001,56.22,-0.38,-0.67,31100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":431,"percent_change":1517,"volume":2273,"transactions":9,"vwap":2272},"2025-08-05",56.62,56.67,55.66,56.6,50700,{"date":2275,"open":2276,"high":2272,"low":2277,"close":1976,"change":541,"percent_change":147,"volume":1980,"transactions":9,"vwap":1976},"2025-08-04",56.18,55.97,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1897,"change":568,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1897},"2025-08-01",56.47,57.72,55.28,-1.67,65500,{"date":2286,"open":2287,"high":1824,"low":2256,"close":2288,"change":1314,"percent_change":2289,"volume":1868,"transactions":9,"vwap":2288},"2025-07-31",56.98,56.94,-1.06,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1936,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1936},"2025-07-30",58.63,59.22,57.41,-1.05,-1.79,38800,{"date":2299,"open":2300,"high":2300,"low":1822,"close":2301,"change":2087,"percent_change":1018,"volume":2131,"transactions":9,"vwap":2301},"2025-07-29",59.82,58.6,{"date":2303,"open":1814,"high":2304,"low":2305,"close":2222,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2222},"2025-07-28",59.76,59.12,0.04,0.07,82300,{"date":2310,"open":2311,"high":2300,"low":2312,"close":2313,"change":440,"percent_change":1184,"volume":2314,"transactions":9,"vwap":2313},"2025-07-25",59.5,59.049999,59.34,27900,{"date":2316,"open":1773,"high":1773,"low":2317,"close":2317,"change":1108,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-24",59.52,-1.81,37000,{"date":2321,"open":2322,"high":2322,"low":2060,"close":2323,"change":1025,"percent_change":2203,"volume":2324,"transactions":9,"vwap":2323},"2025-07-23",60.91,60.62,37500,{"date":2326,"open":2327,"high":1325,"low":2327,"close":2328,"change":2306,"percent_change":2307,"volume":2329,"transactions":9,"vwap":2328},"2025-07-22",60.12,60.46,44400,{"date":2331,"open":2332,"high":1662,"low":2333,"close":1303,"change":729,"percent_change":1795,"volume":1464,"transactions":9,"vwap":1303},"2025-07-21",60.82,60.27,{"date":2335,"open":1668,"high":1505,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1418,"transactions":9,"vwap":2337},"2025-07-18",60.41,60.51,-1.66,-2.67,{"date":2341,"open":2336,"high":1254,"low":2342,"close":2082,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2082},"2025-07-17",58.71,2.99,5.05,249500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1025,"percent_change":320,"volume":2352,"transactions":9,"vwap":2351},"2025-07-16",59.33,59.47,58.38,59.18,47600,{"date":2354,"open":2355,"high":1751,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-15",61.42,59.02,-2.59,-4.2,58100,{"date":2361,"open":1312,"high":1634,"low":1312,"close":1634,"change":1076,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1634},"2025-07-14",2.27,128500,{"date":2365,"open":1325,"high":1325,"low":2366,"close":2367,"change":308,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-11",60.21,60.24,-2.22,85100,{"date":2371,"open":1746,"high":2002,"low":1657,"close":1634,"change":1491,"percent_change":277,"volume":2372,"transactions":9,"vwap":1634},"2025-07-10",52900,{"date":2374,"open":2375,"high":2108,"low":2376,"close":1746,"change":633,"percent_change":1191,"volume":752,"transactions":9,"vwap":1746},"2025-07-09",62.14,61.18,{"date":2378,"open":2379,"high":2118,"low":2380,"close":1285,"change":1354,"percent_change":233,"volume":2381,"transactions":9,"vwap":1285},"2025-07-08",61.91,61.26,83600,{"date":2383,"open":1520,"high":1271,"low":2384,"close":2385,"change":2265,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-07",60.65,61.84,-1.07,85400,{"date":2389,"open":1513,"high":1260,"low":2046,"close":2390,"change":2391,"percent_change":1121,"volume":2392,"transactions":9,"vwap":2390},"2025-07-03",62.51,0.64,88900,{"date":2394,"open":1758,"high":1520,"low":2395,"close":2396,"change":658,"percent_change":400,"volume":2397,"transactions":9,"vwap":2396},"2025-07-02",60.89,61.87,125800,{"date":2399,"open":2400,"high":1291,"low":2401,"close":2054,"change":801,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2054},"2025-07-01",59.060001,58.77,3.69,118400,{"date":2405,"open":2406,"high":2407,"low":1841,"close":2408,"change":212,"percent_change":2191,"volume":2409,"transactions":9,"vwap":2408},"2025-06-30",59.15,59.51,58.78,128700,{"date":2411,"open":2412,"high":2180,"low":2413,"close":2313,"change":117,"percent_change":1054,"volume":2414,"transactions":9,"vwap":2313},"2025-06-27",59.54,58.92,126200,{"date":2416,"open":2417,"high":1541,"low":2418,"close":2419,"change":2232,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-26",58.29,58.11,59.35,2.49,121600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1937,"change":1714,"percent_change":623,"volume":2427,"transactions":9,"vwap":1937},"2025-06-25",58.080002,58.49,57.7,132300,{"date":2429,"open":1878,"high":1541,"low":2430,"close":2431,"change":1966,"percent_change":1816,"volume":2432,"transactions":9,"vwap":2431},"2025-06-24",57.57,58.24,109700,{"date":2434,"open":42,"high":1936,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-23",55.9,57.38,1.73,3.11,106700,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1605,"percent_change":1279,"volume":2445,"transactions":9,"vwap":2444},"2025-06-20",56.55,54.98,55.65,83200,{"date":2447,"open":2448,"high":2442,"low":2449,"close":2450,"change":950,"percent_change":164,"volume":2451,"transactions":9,"vwap":2450},"2025-06-18",55.51,55,55.93,96500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1491,"percent_change":2224,"volume":773,"transactions":9,"vwap":2457},"2025-06-17",55.26,55.78,55.02,55.52,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1176,"percent_change":319,"volume":2464,"transactions":9,"vwap":2463},"2025-06-16",56.29,56.53,55.4,55.74,32300,{"date":2466,"open":1965,"high":1965,"low":2467,"close":2468,"change":862,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-13",55.48,55.62,-3.19,56900,{"date":2472,"open":2287,"high":2473,"low":2474,"close":1857,"change":2306,"percent_change":2307,"volume":2475,"transactions":9,"vwap":1857},"2025-06-12",57.65,56.02,78600,{"date":2477,"open":2478,"high":1878,"low":2479,"close":2294,"change":692,"percent_change":2159,"volume":2480,"transactions":9,"vwap":2294},"2025-06-11",57.83,56.95,36000,{"date":2482,"open":2483,"high":2484,"low":2483,"close":1963,"change":600,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1963},"2025-06-10",57.049999,57.8,1.43,28800,{"date":2488,"open":1957,"high":2489,"low":42,"close":2256,"change":1795,"percent_change":1336,"volume":2490,"transactions":9,"vwap":2256},"2025-06-09",57.75,41100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":1913,"transactions":9,"vwap":2496},"2025-06-06",56.58,56.92,55.56,56.86,1.1,1.97,{"date":2500,"open":2262,"high":2501,"low":2502,"close":2503,"change":729,"percent_change":876,"volume":1748,"transactions":9,"vwap":2503},"2025-06-05",56.15,55.55,55.76,{"date":2505,"open":2506,"high":1938,"low":2462,"close":2507,"change":360,"percent_change":1542,"volume":2508,"transactions":9,"vwap":2507},"2025-06-04",56.76,55.85,24900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1224,"percent_change":51,"volume":2515,"transactions":9,"vwap":2514},"2025-06-03",55.79,56.79,55.11,56.54,21000,{"date":2517,"open":2518,"high":1976,"low":2502,"close":2518,"change":2306,"percent_change":2307,"volume":2519,"transactions":9,"vwap":2518},"2025-06-02",55.98,36600,{"date":2521,"open":1970,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-30",56.99,55.45,55.94,-0.8,-1.41,48700,{"date":2529,"open":42,"high":1965,"low":2530,"close":1965,"change":950,"percent_change":43,"volume":2531,"transactions":9,"vwap":1965},"2025-05-29",55.54,45600,{"date":2533,"open":1957,"high":2534,"low":2535,"close":1983,"change":1375,"percent_change":2119,"volume":2536,"transactions":9,"vwap":1983},"2025-05-28",57.66,55.71,20900,{"date":2538,"open":2539,"high":1871,"low":2474,"close":1884,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1884},"2025-05-27",56.81,1.14,2.04,32200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":1917,"change":2159,"percent_change":202,"volume":2548,"transactions":9,"vwap":1917},"2025-05-23",55.29,56.3,55.0099983,26700,{"date":2550,"open":2551,"high":2552,"low":1906,"close":1974,"change":1556,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1974},"2025-05-22",56.59,56.83,-1.16,21900,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2496,"change":2559,"percent_change":2560,"volume":2508,"transactions":9,"vwap":2496},"2025-05-21",57.77,56.7,-1.64,-2.8,{"date":2562,"open":2563,"high":2564,"low":2563,"close":1964,"change":382,"percent_change":137,"volume":2565,"transactions":9,"vwap":1964},"2025-05-20",58.2,58.73,11500,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":633,"percent_change":1191,"volume":2571,"transactions":9,"vwap":2570},"2025-05-19",57.53,58.18,58.049999,15700,{"date":2573,"open":1865,"high":2406,"low":2574,"close":2418,"change":1322,"percent_change":1584,"volume":2575,"transactions":9,"vwap":2418},"2025-05-16",57.71,22500,{"date":2577,"open":2413,"high":2312,"low":2578,"close":2579,"change":1795,"percent_change":578,"volume":1673,"transactions":9,"vwap":2579},"2025-05-15",58.22,58.81,{"date":2581,"open":2582,"high":2293,"low":2583,"close":1809,"change":234,"percent_change":331,"volume":2584,"transactions":9,"vwap":1809},"2025-05-14",58.66,58.07,27700,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":255,"percent_change":360,"volume":2590,"transactions":9,"vwap":2589},"2025-05-13",59.79,58.55,58.86,28600,{"date":2592,"open":2583,"high":2327,"low":2583,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-12",59.27,2.55,4.5,64700,{"date":2598,"open":2269,"high":2479,"low":1983,"close":2599,"change":409,"percent_change":764,"volume":2600,"transactions":9,"vwap":2599},"2025-05-09",56.72,13600,{"date":2602,"open":2552,"high":2603,"low":2604,"close":1892,"change":908,"percent_change":400,"volume":2605,"transactions":9,"vwap":1892},"2025-05-08",57.48,56.64,30200,{"date":2607,"open":2608,"high":2558,"low":2609,"close":2610,"change":1054,"percent_change":1136,"volume":2611,"transactions":9,"vwap":2610},"2025-05-07",56.28,55.64,56.16,30000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2276,"change":458,"percent_change":2306,"volume":1669,"transactions":9,"vwap":2276},"2025-05-06",55.81,56.84,53.6,{"date":2618,"open":1974,"high":2426,"low":2619,"close":2610,"change":1714,"percent_change":501,"volume":2620,"transactions":9,"vwap":2610},"2025-05-05",56.049999,26200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":72,"percent_change":1899,"volume":2627,"transactions":9,"vwap":2626},"2025-05-02",56.07,57.12,55.89,56.49,18000,{"date":2629,"open":2545,"high":2524,"low":2630,"close":2631,"change":831,"percent_change":2632,"volume":2084,"transactions":9,"vwap":2631},"2025-05-01",54.75,55.59,1.07,{"date":2634,"open":1916,"high":2635,"low":2636,"close":2449,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2449},"2025-04-30",55.6,54.63,-0.9,-1.61,20800,{"date":2641,"open":2449,"high":2642,"low":2449,"close":2435,"change":1516,"percent_change":1701,"volume":2643,"transactions":9,"vwap":2435},"2025-04-29",56.4,19300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":1470,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-04-28",54.79,55.42,54.5,1.15,27400,{"date":2652,"open":1905,"high":2653,"low":2654,"close":2646,"change":1431,"percent_change":847,"volume":2655,"transactions":9,"vwap":2646},"2025-04-25",55.43,53.88,68000,{"date":2657,"open":2658,"high":2467,"low":2659,"close":2647,"change":1672,"percent_change":439,"volume":2554,"transactions":9,"vwap":2647},"2025-04-24",55.33,55.040001,{"date":2661,"open":2442,"high":1880,"low":2658,"close":2662,"change":1176,"percent_change":319,"volume":2542,"transactions":9,"vwap":2662},"2025-04-23",55.5,{"date":185,"open":2664,"high":1924,"low":181,"close":2665,"change":824,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},53.98,55.38,2.59,33100]