[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LKFN":3,"homepage-market-summary":35,"stock-historical-LKFN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LKFN","2026-10-05",{"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},"Lakeland Financial Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Lakeland Financial Corp is a bank holding company. It provides commercial, retail, wealth advisory, and investment management services. It offers a broad line of products and services throughout its Northern and Central Indiana markets. The company provides commercial and consumer banking services, as well as trust and wealth management, brokerage, and treasury management commercial services. It serves a wide variety of industries including, among others, commercial real estate, manufacturing, agriculture, construction, retail, wholesale, finance and insurance, accommodation and food services, and healthcare. The company's revenue is derived from the business of banking.","701","Warsaw, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5671,2.08,"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},58.31,59.03,59.04,58.27,59.07,-0.76,-1.29,189474.773553,4693,58.4813,65.43,54.36,174119.2761909761,35.7,7329,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":188},365,1,1000,{"period_high":182,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},69.4,50,168449,61483838.323935,7.01,"2025-04-23",[189,190,200,211,221,230,240,250,260,271,281,292,303,313,324,335,345,353,363,374,385,396,406,417,428,436,446,455,465,476,486,496,504,515,525,534,544,555,563,573,581,592,602,611,621,631,641,651,661,671,681,689,697,704,711,720,727,736,743,750,757,762,769,778,783,790,799,808,814,822,830,836,843,850,855,864,872,877,885,892,897,905,912,917,921,929,937,943,949,954,960,965,970,976,981,987,993,1001,1010,1018,1026,1032,1038,1042,1049,1057,1063,1068,1075,1081,1087,1093,1098,1104,1108,1114,1122,1129,1135,1142,1148,1155,1160,1166,1171,1176,1183,1191,1198,1205,1213,1221,1228,1235,1242,1248,1257,1265,1272,1280,1287,1293,1299,1306,1311,1318,1324,1330,1336,1343,1351,1358,1365,1370,1376,1382,1390,1393,1397,1401,1408,1415,1421,1427,1432,1438,1443,1448,1454,1461,1466,1469,1475,1483,1487,1494,1499,1503,1510,1514,1520,1524,1532,1538,1545,1550,1556,1562,1568,1574,1580,1585,1592,1597,1605,1611,1616,1620,1625,1629,1634,1638,1641,1648,1653,1656,1664,1668,1672,1677,1683,1688,1692,1696,1700,1703,1708,1715,1720,1728,1733,1740,1747,1750,1755,1762,1767,1772,1777,1782,1787,1792,1796,1801,1806,1812,1818,1822,1827,1830,1834,1837,1841,1846,1851,1858,1862,1867,1873,1879,1885,1892,1897,1902,1910,1917,1923,1929,1936,1943,1950,1956,1965,1973,1981,1987,1992,1999,2005,2011,2019,2026,2034,2042,2049,2057,2062,2069,2075,2081,2087,2095,2101,2108,2113,2119,2125,2130,2135,2141,2145,2148,2154,2157,2161,2165,2171,2177,2183,2191,2199,2206,2211,2218,2223,2230,2235,2240,2244,2251,2258,2263,2272,2276,2281,2286,2291,2297,2305,2310,2314,2318,2321,2325,2329,2332,2336,2340,2344,2350,2354,2360,2364,2368,2370,2374,2379,2383,2388,2391,2394,2397,2402,2407,2410,2415,2419,2422,2424,2429,2433,2437,2445,2448,2451,2454,2457,2461,2466,2470,2476,2481,2489,2496,2502],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",58.61,59.8,58.545,0.975,1.68,169344.509934,5072,58.9388,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",57.66,58.15,56.67,58.095,0.435,0.75,263154.545466,7045,57.5812,{"date":212,"open":213,"high":214,"low":215,"close":202,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",58.05,58.35,57.4,-0.39,-0.67,156248.344971,3778,57.6469,{"date":222,"open":223,"high":223,"low":224,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",58.76,57.62,-0.71,-1.21,129637.591385,4568,58.0047,{"date":231,"open":232,"high":233,"low":234,"close":223,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",59.37,59.435,58.7,-0.75,-1.26,157534.899018,5237,58.881,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":43,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",58.85,59.61,58.73,59.51,1.12,192455.431188,5536,59.423,{"date":251,"open":252,"high":253,"low":254,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",58.59,59.1,58.19,0.49,0.84,176455.164192,5977,58.7392,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",58.99,59.14,58.295,58.36,-0.89,-1.5,196907.40328,6241,58.6789,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",60.48,60.58,59.25,-0.68,-1.13,288338.972681,7403,59.7004,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",59.76,60.28,59.555,59.93,0.23,0.39,251956.19878,5934,60.0139,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",59.38,60.06,59.05,59.7,0.07,0.12,542586.487475,5175,59.6503,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",60.56,59.466,59.63,-0.31,-0.52,139757.339803,6002,59.9565,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",60.84,61.1275,59.34,59.94,-0.81,-1.33,286161.102233,7616,60.0525,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",60.5,61.225,60.02,60.75,-0.01,-0.02,189418.788362,7155,60.7666,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":58,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",60.69,61.815,60.39,60.76,0.3,182028.572781,6687,60.7456,{"date":346,"open":347,"high":348,"low":349,"close":274,"change":298,"percent_change":299,"volume":350,"transactions":351,"vwap":352},"2026-09-11",60.98,61.43,59.88,140934.124359,4499,60.4906,{"date":354,"open":355,"high":356,"low":275,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",60.08,60.565,60.51,0.29,0.48,170497.809277,4784,60.0905,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",59.54,60.24,59.08,60.22,0.24,0.4,204389.987355,5633,59.8814,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",60.33,60.55,59.82,59.98,-0.59,-0.97,153497.783405,5261,60.0843,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",59.69,60.81,59.47,60.57,0.54,0.9,89576.399842,3862,60.5031,{"date":397,"open":398,"high":390,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",60.35,59.91,60.03,0.13,0.22,113410.448911,3802,60.2152,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",59.16,59.99,59.09,59.9,1.08,1.84,167637.555784,6195,59.7035,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",58.98,59.43,58.45,58.82,-0.27,-0.46,134366.231029,4992,58.7725,{"date":429,"open":430,"high":430,"low":431,"close":410,"change":309,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",59.52,58.57,-0.87,108133.646917,3453,59.1087,{"date":437,"open":438,"high":439,"low":440,"close":243,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",59.36,60.165,59.22,0.42,0.71,128314.709549,10327,59.5418,{"date":447,"open":24,"high":378,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",58.365,59.19,-0.28,-0.47,139047.359085,9712,59.0454,{"date":456,"open":457,"high":458,"low":459,"close":389,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",59.66,59.92,59.42,-0.1,-0.17,117425.033425,3924,59.6231,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",60.26,60.29,59.455,59.57,-0.65,-1.08,99039.766086,9047,59.6229,{"date":477,"open":478,"high":479,"low":480,"close":368,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",60.49,60.86,59.935,-0.04,-0.07,87725.361733,5812,60.2774,{"date":487,"open":488,"high":489,"low":490,"close":467,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",60.93,61.4,59.79,-0.18,-0.3,106056.644344,4314,60.283,{"date":497,"open":387,"high":274,"low":275,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",60.44,0.37,0.62,129336.000193,4612,60.2315,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",61.71,61.823,59.95,60.07,-1.41,-2.29,148839.564086,5881,60.5085,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":146,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",61.82,62.035,60.97,61.48,-0.55,183518.667991,6450,61.4289,{"date":526,"open":527,"high":528,"low":529,"close":517,"change":217,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",62.13,62.613,61.66,-1.07,195639.650008,7282,61.9958,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":492,"volume":541,"transactions":542,"vwap":543},"2026-08-14",62.58,63,61.935,62.49,-0.19,182542.803987,6507,62.5964,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",62.75,63.16,62.3501,62.68,0.43,0.69,298387.966482,10156,62.6462,{"date":556,"open":557,"high":558,"low":517,"close":559,"change":288,"percent_change":126,"volume":560,"transactions":561,"vwap":562},"2026-08-12",61.92,62.92,62.25,134113.104282,4278,62.252,{"date":564,"open":565,"high":527,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",61.07,61.03,61.86,0.83,1.36,102545.300116,4364,61.8426,{"date":574,"open":575,"high":506,"low":576,"close":566,"change":577,"percent_change":277,"volume":578,"transactions":579,"vwap":580},"2026-08-10",61.15,60.47,-0.7,130348.153186,3961,60.9684,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",62.16,62.17,61.695,61.73,-0.58,-0.93,82623.339846,2959,61.8386,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":471,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",63.4,63.46,62.24,62.31,-1.03,124313.633699,3764,62.4634,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":217,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",63.93,62.755,62.96,-1.05,148982.69898,4498,63.1138,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":116,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",62.98,64,62.545,63.63,1.14,174326.589452,4874,63.6014,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":441,"volume":628,"transactions":629,"vwap":630},"2026-08-03",63.64,64.18,62.85,62.91,0.26,139260.400056,3831,63.0951,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":401,"volume":638,"transactions":639,"vwap":640},"2026-07-31",62.52,63.04,61.89,62.65,0.08,169607.519782,4671,62.6477,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":25,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",63.22,63.62,62.36,62.57,-1.2,99986.80729,3892,62.7193,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":587,"volume":658,"transactions":659,"vwap":660},"2026-07-29",63.29,64.13,63.06,63.33,-0.37,205216.281357,5727,63.4537,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":121,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",63.85,64.55,62.86,63.7,0.55,185360.24429,5940,63.7441,{"date":672,"open":673,"high":604,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",61.25,60.945,63.35,2.24,3.67,197717.121021,5863,62.5229,{"date":682,"open":683,"high":684,"low":329,"close":685,"change":330,"percent_change":331,"volume":686,"transactions":687,"vwap":688},"2026-07-24",61.01,62,61.11,185609.327447,6321,61.1811,{"date":690,"open":691,"high":692,"low":399,"close":693,"change":540,"percent_change":308,"volume":694,"transactions":695,"vwap":696},"2026-07-23",60.52,61.295,61.12,177862.392341,5212,60.7941,{"date":698,"open":557,"high":699,"low":566,"close":700,"change":92,"percent_change":26,"volume":701,"transactions":702,"vwap":703},"2026-07-22",62.275,61.31,125208.416391,4450,61.3728,{"date":705,"open":586,"high":706,"low":673,"close":707,"change":637,"percent_change":401,"volume":708,"transactions":709,"vwap":710},"2026-07-21",62.435,62.11,153184.080448,4624,61.9887,{"date":712,"open":549,"high":713,"low":714,"close":715,"change":471,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",62.87,61.795,62.03,-1.04,132495.275001,4761,62.1238,{"date":721,"open":722,"high":723,"low":724,"close":549,"change":588,"percent_change":725,"volume":726,"transactions":9,"vwap":549},"2026-07-17",63.14,63.54,62.2,-1.46,169700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",61.65,64.010002,61.33,63.61,1.98,3.21,163000,{"date":737,"open":479,"high":738,"low":274,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",62.02,61.63,1.07,1.77,180200,{"date":744,"open":745,"high":746,"low":339,"close":305,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":305},"2026-07-14",60.8,61.060001,-0.16,-0.26,116500,{"date":751,"open":326,"high":685,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",60.16,60.72,0.32,0.53,154700,{"date":758,"open":752,"high":337,"low":458,"close":759,"change":667,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",60.4,0.92,140700,{"date":763,"open":764,"high":765,"low":431,"close":766,"change":65,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",58.91,60.029999,59.85,1.79,304100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",61.57,61.87,58.39,58.8,-2.77,-4.5,424000,{"date":779,"open":635,"high":780,"low":771,"close":771,"change":781,"percent_change":93,"volume":782,"transactions":9,"vwap":771},"2026-07-07",62.59,-0.15,169800,{"date":784,"open":785,"high":723,"low":786,"close":787,"change":276,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",62.080002,61.59,61.72,-1.09,218600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",63.5,64.19,62.049999,62.4,-0.72,-1.14,305600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",61.99,63.19,61.74,63.12,1.4,2.27,277700,{"date":809,"open":685,"high":810,"low":811,"close":787,"change":162,"percent_change":812,"volume":813,"transactions":9,"vwap":787},"2026-06-30",61.79,60.0099983,1.1,284400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",62.56,60.7,61.049999,-1.63,-2.6,338500,{"date":823,"open":824,"high":825,"low":826,"close":549,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":549},"2026-06-26",61.96,62.99,61.64,1.04,1.69,790400,{"date":831,"open":832,"high":785,"low":731,"close":826,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-06-25",61.5,0.1,0.16,201100,{"date":837,"open":838,"high":645,"low":347,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",61.42,61.54,0.27,0.44,232200,{"date":844,"open":398,"high":845,"low":846,"close":847,"change":848,"percent_change":196,"volume":849,"transactions":9,"vwap":847},"2026-06-23",61.47,59.97,61.27,1.01,221900,{"date":851,"open":852,"high":853,"low":457,"close":467,"change":370,"percent_change":162,"volume":854,"transactions":9,"vwap":467},"2026-06-22",59.75,60.53,269300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",60.63,60.85,59.099998,59.86,-0.23,-0.38,432000,{"date":865,"open":866,"high":867,"low":438,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",60.92,61.55,60.09,-1.22,-1.99,210400,{"date":873,"open":874,"high":520,"low":337,"close":700,"change":875,"percent_change":131,"volume":876,"transactions":9,"vwap":700},"2026-06-16",61.19,0.6,164900,{"date":878,"open":879,"high":880,"low":576,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",62.14,62.64,60.71,-1.12,-1.81,142400,{"date":886,"open":887,"high":888,"low":866,"close":889,"change":179,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",61.14,61.93,61.83,1.64,108100,{"date":893,"open":786,"high":729,"low":328,"close":894,"change":146,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-11",60.83,-0.56,176400,{"date":898,"open":753,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",61.85,60.64,61.17,0.8,1.33,339600,{"date":906,"open":907,"high":908,"low":811,"close":909,"change":551,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-09",60.18,61.58,60.37,1.16,262900,{"date":913,"open":914,"high":478,"low":275,"close":915,"change":308,"percent_change":309,"volume":916,"transactions":9,"vwap":915},"2026-06-08",60.14,59.68,207000,{"date":918,"open":449,"high":919,"low":449,"close":409,"change":551,"percent_change":910,"volume":920,"transactions":9,"vwap":409},"2026-06-05",60.59,161900,{"date":922,"open":859,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",59.58,59,59.3,0.89,1.52,176000,{"date":930,"open":490,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",60,58.24,58.41,-1.7,-2.83,191600,{"date":938,"open":939,"high":357,"low":939,"close":940,"change":926,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",58.87,60.11,1.5,123200,{"date":944,"open":945,"high":326,"low":946,"close":440,"change":510,"percent_change":947,"volume":948,"transactions":9,"vwap":440},"2026-06-01",60.040001,58.83,-2.33,151200,{"date":950,"open":399,"high":951,"low":399,"close":857,"change":255,"percent_change":952,"volume":953,"transactions":9,"vwap":857},"2026-05-29",60.91,0.81,170600,{"date":955,"open":956,"high":337,"low":438,"close":914,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":914},"2026-05-28",60.12,-0.08,-0.13,111400,{"date":961,"open":951,"high":962,"low":931,"close":368,"change":963,"percent_change":319,"volume":964,"transactions":9,"vwap":368},"2026-05-27",61.34,-0.49,107000,{"date":966,"open":811,"high":967,"low":811,"close":881,"change":952,"percent_change":968,"volume":969,"transactions":9,"vwap":881},"2026-05-26",60.99,1.35,92600,{"date":971,"open":339,"high":377,"low":972,"close":411,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":411},"2026-05-22",59.73,-0.29,-0.48,104600,{"date":977,"open":294,"high":468,"low":978,"close":979,"change":441,"percent_change":980,"volume":975,"transactions":9,"vwap":979},"2026-05-21",59.029999,60.19,0.7,{"date":982,"open":23,"high":766,"low":983,"close":984,"change":941,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-20",57.82,59.77,2.57,159500,{"date":988,"open":989,"high":990,"low":991,"close":23,"change":370,"percent_change":551,"volume":992,"transactions":9,"vwap":23},"2026-05-19",57.94,58.47,57.31,168900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":740,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",57.15,58.49,56.56,57.87,0.61,298800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",57.78,58.16,56.91,57.26,-0.91,-1.56,207300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":833,"volume":1017,"transactions":9,"vwap":1015},"2026-05-14",58.71,59.4,58.040001,58.17,0.06,330900,{"date":1019,"open":1020,"high":907,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",59.44,57.76,58.11,-1.68,-2.81,403000,{"date":1027,"open":1028,"high":866,"low":1029,"close":490,"change":423,"percent_change":1030,"volume":1031,"transactions":9,"vwap":490},"2026-05-12",60.060001,58.78,-0.45,330800,{"date":1033,"open":1034,"high":1034,"low":765,"close":1028,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-05-11",61.62,-1.49,-2.42,213800,{"date":1039,"open":1040,"high":665,"low":340,"close":867,"change":607,"percent_change":1023,"volume":1041,"transactions":9,"vwap":867},"2026-05-08",62.5,186200,{"date":1043,"open":1044,"high":549,"low":1034,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",62.3,62.6,0.28,0.45,120000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":287,"volume":1056,"transactions":9,"vwap":1054},"2026-05-06",62.42,63.029999,62.07,62.32,0.14,118100,{"date":1058,"open":745,"high":1040,"low":329,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-05",62.18,1.47,2.42,144300,{"date":1064,"open":1065,"high":1066,"low":457,"close":881,"change":217,"percent_change":788,"volume":1067,"transactions":9,"vwap":881},"2026-05-04",60.9,61.32,160500,{"date":1069,"open":337,"high":1070,"low":409,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-01",61.75,61.38,0.86,1.42,178700,{"date":1076,"open":1077,"high":867,"low":1077,"close":691,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":691},"2026-04-30",59.0099983,0.94,1.58,233800,{"date":1082,"open":565,"high":565,"low":1083,"close":923,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":923},"2026-04-29",59.21,-2.09,-3.39,187800,{"date":1088,"open":557,"high":539,"low":1089,"close":1090,"change":299,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-28",61.22,61.67,0.19,136400,{"date":1094,"open":874,"high":795,"low":759,"close":867,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":867},"2026-04-27",1.86,3.12,175500,{"date":1099,"open":440,"high":1100,"low":1101,"close":387,"change":146,"percent_change":1102,"volume":1103,"transactions":9,"vwap":387},"2026-04-24",60.2,58.44,-0.57,142100,{"date":1105,"open":349,"high":1106,"low":1013,"close":765,"change":550,"percent_change":116,"volume":1107,"transactions":9,"vwap":765},"2026-04-23",60.3,99100,{"date":1109,"open":817,"high":817,"low":1110,"close":1111,"change":1102,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-22",58.74,59.6,-0.95,113500,{"date":1115,"open":874,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",61.69,60.049999,60.17,-1.19,-1.94,111300,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":298,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",60.94,62.66,61.36,0.04,82200,{"date":1130,"open":326,"high":1131,"low":1132,"close":1066,"change":1133,"percent_change":1061,"volume":1134,"transactions":9,"vwap":1066},"2026-04-17",62.19,60.38,1.45,133600,{"date":1136,"open":387,"high":1137,"low":1138,"close":1139,"change":482,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-16",60.080002,59.13,59.87,-0.12,82000,{"date":1143,"open":1144,"high":1065,"low":984,"close":318,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":318},"2026-04-15",60.65,-0.82,-1.35,72600,{"date":1149,"open":894,"high":1150,"low":1151,"close":340,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":340},"2026-04-14",61,57.69,-0.2,-0.33,102600,{"date":1156,"open":1157,"high":874,"low":368,"close":1158,"change":637,"percent_change":401,"volume":1159,"transactions":9,"vwap":1158},"2026-04-13",60.77,60.96,116700,{"date":1161,"open":1150,"high":1162,"low":366,"close":1163,"change":748,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-10",61.02,60.88,-0.43,98100,{"date":1167,"open":1168,"high":771,"low":1168,"close":887,"change":65,"percent_change":1169,"volume":1170,"transactions":9,"vwap":887},"2026-04-09",59.72,1.75,96300,{"date":1172,"open":931,"high":853,"low":984,"close":868,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":868},"2026-04-08",1.13,1.92,154800,{"date":1177,"open":1178,"high":1179,"low":1022,"close":1180,"change":1181,"percent_change":848,"volume":1182,"transactions":9,"vwap":1180},"2026-04-07",58.22,59.02,58.96,0.59,98700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":550,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",57.92,58.62,57.54,58.37,0.25,96500,{"date":1192,"open":1193,"high":932,"low":1194,"close":1195,"change":833,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-02",57.12,56.93,58.12,0.17,117100,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":246,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",57.45,58.48,58.02,0.64,101900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":952,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-31",57.13,57.96,56.74,57.38,1.43,162900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1016,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",56.76,56.81,56.15,56.57,0.11,145100,{"date":1222,"open":1215,"high":1223,"low":1224,"close":1225,"change":1030,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",56.97,56.2,56.51,-0.79,166400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":834,"percent_change":1046,"volume":1234,"transactions":9,"vwap":1233},"2026-03-26",56.39,57,55.67,56.96,99300,{"date":1236,"open":1237,"high":1238,"low":1225,"close":1239,"change":974,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-25",57.6,57.81,56.8,-0.84,126700,{"date":1243,"open":1244,"high":1022,"low":1245,"close":1246,"change":255,"percent_change":1072,"volume":1247,"transactions":9,"vwap":1246},"2026-03-24",56.24,56.11,57.28,168800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",56.83,57.71,55.84,56.79,1.49,2.69,205400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":235,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",55.73,56.18,54.8,55.3,-0.42,1195900,{"date":1266,"open":1267,"high":1268,"low":31,"close":1269,"change":551,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",54.59,55.99,55.72,1.25,183800,{"date":1273,"open":1274,"high":1224,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",55.9,54.66,55.029999,-1.42,-2.52,193800,{"date":1281,"open":1282,"high":983,"low":1283,"close":1284,"change":1285,"percent_change":1112,"volume":1286,"transactions":9,"vwap":1284},"2026-03-17",57.36,56.32,56.45,-0.54,159300,{"date":1288,"open":1006,"high":202,"low":1289,"close":1290,"change":358,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-16",56.75,56.99,0.51,236700,{"date":1294,"open":1239,"high":1295,"low":1296,"close":1297,"change":299,"percent_change":77,"volume":1298,"transactions":9,"vwap":1297},"2026-03-13",57.7,56.12,56.7,177200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":461,"percent_change":492,"volume":1305,"transactions":9,"vwap":1304},"2026-03-12",55.86,56.89,55.36,56.58,262500,{"date":1307,"open":1283,"high":1005,"low":1268,"close":1289,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1289},"2026-03-11",0.03,0.05,135600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":402,"percent_change":288,"volume":1317,"transactions":9,"vwap":1316},"2026-03-10",56.040001,57.72,55.79,56.72,193200,{"date":1319,"open":1217,"high":1320,"low":1321,"close":1322,"change":862,"percent_change":217,"volume":1323,"transactions":9,"vwap":1322},"2026-03-09",56.65,54.6,56.5,234900,{"date":1325,"open":1217,"high":1223,"low":1326,"close":1327,"change":796,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-06",55.19,56.88,-1.25,211500,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1237,"change":1119,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1237},"2026-03-05",58.14,57.21,-2.02,129100,{"date":1337,"open":1338,"high":764,"low":1339,"close":1340,"change":1341,"percent_change":952,"volume":1342,"transactions":9,"vwap":1340},"2026-03-04",58.51,57.73,58.79,0.47,136500,{"date":1344,"open":202,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-03",58.72,56.84,58.32,-0.35,-0.6,147600,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":179,"volume":1357,"transactions":9,"vwap":1355},"2026-03-02",57.37,59.53,58.67,0.58,172200,{"date":1359,"open":859,"high":307,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",57.14,58.09,-1.95,-3.25,279300,{"date":1366,"open":1367,"high":1106,"low":1138,"close":945,"change":980,"percent_change":1368,"volume":1369,"transactions":9,"vwap":945},"2026-02-26",59.41,1.18,148600,{"date":1371,"open":421,"high":1372,"low":983,"close":317,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":317},"2026-02-25",59.45,1.32,2.28,145500,{"date":1377,"open":1338,"high":1378,"low":1379,"close":1202,"change":1380,"percent_change":788,"volume":1381,"transactions":9,"vwap":1202},"2026-02-24",59.64,57.57,-0.64,179000,{"date":1383,"open":398,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",60.6,57.86,58.66,-1.57,-2.61,265800,{"date":1391,"open":377,"high":874,"low":1139,"close":1392,"change":423,"percent_change":1030,"volume":969,"transactions":9,"vwap":1392},"2026-02-20",60.23,{"date":1394,"open":478,"high":1158,"low":1395,"close":326,"change":1348,"percent_change":587,"volume":1396,"transactions":9,"vwap":326},"2026-02-19",59.67,291300,{"date":1398,"open":1071,"high":1040,"low":273,"close":858,"change":25,"percent_change":1399,"volume":1400,"transactions":9,"vwap":858},"2026-02-18",-1.23,115500,{"date":1402,"open":506,"high":1403,"low":1404,"close":1405,"change":172,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-17",62.47,61.09,61.61,0.33,112800,{"date":1409,"open":1066,"high":1410,"low":1028,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-13",62.48,61.41,0.52,0.85,157200,{"date":1416,"open":1417,"high":739,"low":1418,"close":1419,"change":1196,"percent_change":1046,"volume":1420,"transactions":9,"vwap":1419},"2026-02-12",61.24,60.099998,60.89,144200,{"date":1422,"open":557,"high":1423,"low":357,"close":753,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":753},"2026-02-11",62.54,-0.85,-1.38,162200,{"date":1428,"open":645,"high":1429,"low":818,"close":771,"change":1430,"percent_change":320,"volume":1431,"transactions":9,"vwap":771},"2026-02-10",62.84,-0.83,141800,{"date":1433,"open":1434,"high":1435,"low":635,"close":795,"change":1436,"percent_change":1348,"volume":1437,"transactions":9,"vwap":795},"2026-02-09",62.62,63.3,-0.22,152600,{"date":1439,"open":1052,"high":1440,"low":1441,"close":1434,"change":754,"percent_change":1291,"volume":1442,"transactions":9,"vwap":1434},"2026-02-06",63.51,62.28,117900,{"date":1444,"open":1445,"high":1446,"low":1168,"close":1044,"change":1436,"percent_change":1348,"volume":1447,"transactions":9,"vwap":1044},"2026-02-05",62.29,63.21,179400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":633,"change":667,"percent_change":926,"volume":1453,"transactions":9,"vwap":633},"2026-02-04",62.45,63.8,62.44,140000,{"date":1455,"open":691,"high":1040,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",59.29,61.97,1.21,1.99,208200,{"date":1462,"open":931,"high":1158,"low":1463,"close":340,"change":910,"percent_change":1464,"volume":1465,"transactions":9,"vwap":340},"2026-02-02",59.28,1.95,164300,{"date":1467,"open":939,"high":1106,"low":192,"close":1111,"change":121,"percent_change":1181,"volume":1468,"transactions":9,"vwap":1111},"2026-01-30",177300,{"date":1470,"open":1471,"high":1472,"low":1178,"close":275,"change":246,"percent_change":1473,"volume":1474,"transactions":9,"vwap":275},"2026-01-29",58.52,60.13,1.93,302200,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-28",60.21,58.029999,58.13,-1.89,-3.15,163200,{"date":1484,"open":962,"high":1485,"low":379,"close":328,"change":1486,"percent_change":1084,"volume":789,"transactions":9,"vwap":328},"2026-01-27",62.55,-1.28,{"date":1488,"open":1489,"high":1490,"low":946,"close":1491,"change":1492,"percent_change":1493,"volume":768,"transactions":9,"vwap":1491},"2026-01-26",60.79,61.46,61.3,2.47,4.2,{"date":1495,"open":1139,"high":1496,"low":1202,"close":946,"change":1334,"percent_change":1497,"volume":1498,"transactions":9,"vwap":946},"2026-01-23",60.32,-3.32,205500,{"date":1500,"open":1501,"high":1040,"low":857,"close":858,"change":1164,"percent_change":577,"volume":1502,"transactions":9,"vwap":858},"2026-01-22",61.2,131600,{"date":1504,"open":1505,"high":1491,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-21",59.040001,61.28,2.48,4.22,129200,{"date":1511,"open":1338,"high":1505,"low":203,"close":774,"change":1512,"percent_change":266,"volume":1513,"transactions":9,"vwap":774},"2026-01-20",-0.53,124100,{"date":1515,"open":1516,"high":860,"low":1505,"close":1517,"change":1518,"percent_change":93,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",59.48,59.33,-0.14,141500,{"date":1521,"open":275,"high":576,"low":1522,"close":389,"change":1406,"percent_change":106,"volume":1523,"transactions":9,"vwap":389},"2026-01-15",59.18,86300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":263,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":263},"2026-01-14",57.16,59.26,57.11,2.04,3.57,140800,{"date":1533,"open":1534,"high":1526,"low":1535,"close":1536,"change":402,"percent_change":288,"volume":1537,"transactions":9,"vwap":1536},"2026-01-13",57.02,56.49,57.099998,136600,{"date":1539,"open":1215,"high":1540,"low":1541,"close":1327,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1327},"2026-01-12",57.3,56.44,-0.25,-0.44,122600,{"date":1546,"open":1547,"high":1004,"low":1548,"close":1207,"change":1543,"percent_change":25,"volume":1549,"transactions":9,"vwap":1207},"2026-01-09",57.91,57.0099983,143800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1379,"change":828,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1379},"2026-01-08",55.66,57.89,3.02,201900,{"date":1557,"open":1528,"high":1353,"low":1558,"close":1559,"change":934,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",55.6,55.88,-2.95,219500,{"date":1563,"open":1564,"high":1339,"low":1565,"close":1566,"change":637,"percent_change":1055,"volume":1567,"transactions":9,"vwap":1566},"2026-01-06",57.18,56.049999,57.58,158100,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":827,"percent_change":413,"volume":1573,"transactions":9,"vwap":1572},"2026-01-05",56.25,58.4,57.5,271600,{"date":1575,"open":1576,"high":1577,"low":1245,"close":1578,"change":1349,"percent_change":607,"volume":1579,"transactions":9,"vwap":1578},"2026-01-02",57.060001,57.44,56.46,243500,{"date":1581,"open":1582,"high":1583,"low":204,"close":1576,"change":146,"percent_change":380,"volume":1584,"transactions":9,"vwap":1576},"2025-12-31",57.56,57.63,146500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":215,"change":598,"percent_change":1590,"volume":1591,"transactions":9,"vwap":215},"2025-12-30",58.21,58.26,57.32,-1.76,187600,{"date":1593,"open":242,"high":1028,"low":1004,"close":1594,"change":1595,"percent_change":1285,"volume":1596,"transactions":9,"vwap":1594},"2025-12-29",58.43,-0.32,161600,{"date":1598,"open":24,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-26",59.39,58.25,58.75,-0.36,-0.61,130600,{"date":1606,"open":1607,"high":1100,"low":924,"close":1608,"change":93,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-24",59.31,59.11,-0.4,88700,{"date":1612,"open":1613,"high":909,"low":1614,"close":1614,"change":862,"percent_change":1380,"volume":1615,"transactions":9,"vwap":1614},"2025-12-23",59.5,59.35,174700,{"date":1617,"open":1618,"high":366,"low":1618,"close":972,"change":441,"percent_change":442,"volume":1619,"transactions":9,"vwap":972},"2025-12-22",59.23,317400,{"date":1621,"open":430,"high":940,"low":1622,"close":1607,"change":1543,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1607},"2025-12-19",58.84,-0.74,555000,{"date":1626,"open":1627,"high":1627,"low":459,"close":852,"change":1164,"percent_change":225,"volume":1628,"transactions":9,"vwap":852},"2025-12-18",60.61,176100,{"date":1630,"open":1631,"high":1632,"low":470,"close":907,"change":1046,"percent_change":1341,"volume":1633,"transactions":9,"vwap":907},"2025-12-17",59.78,60.62,140100,{"date":1635,"open":846,"high":1636,"low":924,"close":411,"change":481,"percent_change":482,"volume":1637,"transactions":9,"vwap":411},"2025-12-16",60.41,264900,{"date":1639,"open":765,"high":1137,"low":317,"close":318,"change":754,"percent_change":391,"volume":1640,"transactions":9,"vwap":318},"2025-12-15",191000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":861,"percent_change":862,"volume":1647,"transactions":9,"vwap":1646},"2025-12-12",59.96,60.36,58.81,59.62,193500,{"date":1649,"open":1650,"high":305,"low":1651,"close":766,"change":1291,"percent_change":1072,"volume":1652,"transactions":9,"vwap":766},"2025-12-11",59.24,59.12,198400,{"date":1654,"open":1014,"high":490,"low":1014,"close":317,"change":910,"percent_change":1459,"volume":1655,"transactions":9,"vwap":317},"2025-12-10",242700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":424,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-09",58.64,59.59,57.98,58.18,-0.78,141100,{"date":1665,"open":1386,"high":1517,"low":1666,"close":1658,"change":499,"percent_change":126,"volume":1667,"transactions":9,"vwap":1658},"2025-12-08",58.23,119200,{"date":1669,"open":939,"high":449,"low":1195,"close":23,"change":1349,"percent_change":1670,"volume":1671,"transactions":9,"vwap":23},"2025-12-05",-1.02,147100,{"date":1673,"open":1674,"high":846,"low":1675,"close":939,"change":308,"percent_change":309,"volume":1676,"transactions":9,"vwap":939},"2025-12-04",58.88,58.42,70900,{"date":1678,"open":1679,"high":1614,"low":1680,"close":1522,"change":1681,"percent_change":1682,"volume":1442,"transactions":9,"vwap":1522},"2025-12-03",58.54,58,0.95,1.63,{"date":1684,"open":1685,"high":1180,"low":1361,"close":1666,"change":521,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1666},"2025-12-02",58.77,-0.94,112900,{"date":1689,"open":1680,"high":1690,"low":215,"close":1029,"change":1412,"percent_change":926,"volume":1691,"transactions":9,"vwap":1029},"2025-12-01",59.55,143300,{"date":1693,"open":1694,"high":924,"low":1014,"close":1588,"change":451,"percent_change":92,"volume":1695,"transactions":9,"vwap":1588},"2025-11-28",58.69,65800,{"date":1697,"open":924,"high":931,"low":1186,"close":244,"change":309,"percent_change":1698,"volume":1699,"transactions":9,"vwap":244},"2025-11-26",-0.88,214100,{"date":1701,"open":1471,"high":860,"low":1021,"close":275,"change":246,"percent_change":1473,"volume":1702,"transactions":9,"vwap":275},"2025-11-25",204600,{"date":1704,"open":1110,"high":1020,"low":1705,"close":1479,"change":235,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1479},"2025-11-24",58.0099983,-1.27,121000,{"date":1709,"open":1231,"high":1710,"low":1711,"close":1674,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1674},"2025-11-21",59.46,56.48,1.96,3.44,186000,{"date":1716,"open":1339,"high":1717,"low":1253,"close":1718,"change":1595,"percent_change":895,"volume":1719,"transactions":9,"vwap":1718},"2025-11-20",58.6,56.92,196900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1078,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-19",56.47,57.42,56.27,57.24,1.67,109800,{"date":1729,"open":1730,"high":1282,"low":1313,"close":1731,"change":958,"percent_change":861,"volume":1732,"transactions":9,"vwap":1731},"2025-11-18",56.35,56.3,179700,{"date":1734,"open":1479,"high":1674,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-17",56.21,56.43,-1.79,-3.07,118200,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1178,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1178},"2025-11-14",56.66,58.28,-0.03,-0.05,138100,{"date":1748,"open":23,"high":946,"low":1749,"close":1600,"change":957,"percent_change":1518,"volume":1234,"transactions":9,"vwap":1600},"2025-11-13",57.74,{"date":1751,"open":1386,"high":1613,"low":1332,"close":1752,"change":1753,"percent_change":577,"volume":1754,"transactions":9,"vwap":1752},"2025-11-12",58.33,-0.41,114400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1110,"change":1760,"percent_change":155,"volume":1761,"transactions":9,"vwap":1110},"2025-11-11",58.060001,59.049999,57.52,0.68,135500,{"date":1763,"open":203,"high":1764,"low":1765,"close":1757,"change":1196,"percent_change":358,"volume":1766,"transactions":9,"vwap":1757},"2025-11-10",61.18,57.53,80200,{"date":1768,"open":215,"high":989,"low":1769,"close":1553,"change":1770,"percent_change":902,"volume":1771,"transactions":9,"vwap":1553},"2025-11-07",56.98,0.46,110800,{"date":1773,"open":1705,"high":1004,"low":1540,"close":1774,"change":1698,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-06",57.43,-1.51,87400,{"date":1778,"open":1577,"high":1012,"low":1779,"close":20,"change":51,"percent_change":1780,"volume":1781,"transactions":9,"vwap":20},"2025-11-05",57.35,1.51,95000,{"date":1783,"open":1779,"high":1784,"low":1785,"close":1577,"change":781,"percent_change":748,"volume":1786,"transactions":9,"vwap":1577},"2025-11-04",58.38,56.78,116400,{"date":1788,"open":1789,"high":1790,"low":1565,"close":1791,"change":391,"percent_change":1681,"volume":1400,"transactions":9,"vwap":1791},"2025-11-03",56.69,57.64,57.59,{"date":1793,"open":1794,"high":995,"low":1224,"close":1795,"change":491,"percent_change":308,"volume":1342,"transactions":9,"vwap":1795},"2025-10-31",56.55,57.049999,{"date":1797,"open":1798,"high":1151,"low":1798,"close":1799,"change":841,"percent_change":1800,"volume":1453,"transactions":9,"vwap":1799},"2025-10-30",56.53,57.23,0.77,{"date":1802,"open":1251,"high":232,"low":1541,"close":1253,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1253},"2025-10-29",-1.43,-2.46,193100,{"date":1807,"open":1808,"high":924,"low":1809,"close":1178,"change":1030,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1178},"2025-10-28",58.34,57.65,-0.77,161700,{"date":1813,"open":881,"high":1814,"low":1195,"close":1355,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1355},"2025-10-27",62.81,-3.18,-5.14,143900,{"date":1819,"open":691,"high":738,"low":691,"close":899,"change":1458,"percent_change":1820,"volume":1821,"transactions":9,"vwap":899},"2025-10-24",2,107300,{"date":1823,"open":1824,"high":1825,"low":691,"close":900,"change":451,"percent_change":1810,"volume":1826,"transactions":9,"vwap":900},"2025-10-23",61.099998,61.7,81800,{"date":1828,"open":838,"high":738,"low":1065,"close":685,"change":540,"percent_change":308,"volume":1829,"transactions":9,"vwap":685},"2025-10-22",111900,{"date":1831,"open":357,"high":838,"low":1832,"close":1491,"change":755,"percent_change":51,"volume":1833,"transactions":9,"vwap":1491},"2025-10-21",58.080002,89200,{"date":1835,"open":1418,"high":1836,"low":409,"close":1157,"change":179,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1157},"2025-10-20",61.040001,{"date":1838,"open":1456,"high":940,"low":1839,"close":984,"change":827,"percent_change":741,"volume":1840,"transactions":9,"vwap":984},"2025-10-17",58.099998,105800,{"date":1842,"open":786,"high":786,"low":1661,"close":244,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":244},"2025-10-16",-3.12,-5.04,127100,{"date":1847,"open":1848,"high":1848,"low":586,"close":899,"change":1849,"percent_change":1815,"volume":1850,"transactions":9,"vwap":899},"2025-10-15",63.94,-2.03,102700,{"date":1852,"open":839,"high":1853,"low":1854,"close":1855,"change":1712,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-14",64.099998,61.52,63.88,3.17,82400,{"date":1859,"open":889,"high":1860,"low":1836,"close":557,"change":51,"percent_change":1211,"volume":1861,"transactions":9,"vwap":557},"2025-10-13",62.029999,68900,{"date":1863,"open":626,"high":1864,"low":951,"close":818,"change":1120,"percent_change":1865,"volume":1866,"transactions":9,"vwap":818},"2025-10-10",63.36,-3.08,110700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":825,"change":308,"percent_change":963,"volume":1872,"transactions":9,"vwap":825},"2025-10-09",62.97,63.0099983,62.23,62500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1435,"change":1518,"percent_change":1436,"volume":1878,"transactions":9,"vwap":1435},"2025-10-08",63.83,64.019997,63.2,53100,{"date":1880,"open":1881,"high":1882,"low":594,"close":132,"change":25,"percent_change":1883,"volume":1884,"transactions":9,"vwap":132},"2025-10-07",64.25,64.94,-1.18,62900,{"date":1886,"open":1887,"high":30,"low":1888,"close":1889,"change":754,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-06",64.34,64.14,64.2,0.5,125400,{"date":1893,"open":1894,"high":1895,"low":357,"close":1855,"change":442,"percent_change":246,"volume":1896,"transactions":9,"vwap":1855},"2025-10-03",63.28,64.6,103900,{"date":1898,"open":1894,"high":614,"low":1899,"close":1900,"change":492,"percent_change":451,"volume":1901,"transactions":9,"vwap":1900},"2025-10-02",62.0099983,63.17,109500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":797,"volume":1909,"transactions":9,"vwap":1907},"2025-10-01",63.77,64.059998,62.69,63.47,-0.73,95900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1889,"change":235,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1889},"2025-09-30",64.95,65.13,63.48,-1.15,78200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1912,"change":1145,"percent_change":1328,"volume":1922,"transactions":9,"vwap":1912},"2025-09-29",65.84,66.45,64.59,141900,{"date":1924,"open":664,"high":1925,"low":1926,"close":1927,"change":903,"percent_change":1928,"volume":742,"transactions":9,"vwap":1927},"2025-09-26",65.8,64.17,65.77,2.06,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1127,"percent_change":1016,"volume":1935,"transactions":9,"vwap":1934},"2025-09-25",64.24,64.89,63.6,64.44,94200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":276,"percent_change":716,"volume":1942,"transactions":9,"vwap":1941},"2025-09-24",65.029999,65.36,64.21,64.4,81600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1219,"percent_change":1196,"volume":1949,"transactions":9,"vwap":1948},"2025-09-23",65.19,66.15,64.78,65.080002,80500,{"date":1951,"open":1952,"high":1927,"low":1953,"close":1954,"change":587,"percent_change":1698,"volume":1955,"transactions":9,"vwap":1954},"2025-09-22",65.4,64.69,64.97,72700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-19",66.59,66.78,65.17,65.55,-1.16,-1.74,365700,{"date":1966,"open":1967,"high":1968,"low":664,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-18",64.84,66.82,66.71,2.1,3.25,101600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":126,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-17",64.36,66.4,64.029999,64.61,0.98,96700,{"date":1982,"open":1940,"high":1940,"low":1983,"close":1984,"change":1985,"percent_change":1662,"volume":1986,"transactions":9,"vwap":1984},"2025-09-16",63.049999,63.98,-0.5,88400,{"date":1988,"open":1938,"high":1989,"low":793,"close":1990,"change":1285,"percent_change":1430,"volume":1991,"transactions":9,"vwap":1990},"2025-09-15",66.61,64.48,88600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":225,"percent_change":472,"volume":1998,"transactions":9,"vwap":1997},"2025-09-12",65.66,66.33,64.68,65.019997,65900,{"date":2000,"open":2001,"high":1976,"low":1996,"close":2002,"change":481,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-11",65.82,65.73,-0.06,106900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1927,"change":1810,"percent_change":1962,"volume":2010,"transactions":9,"vwap":1927},"2025-09-10",66.54,66.83,65.57,69600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2007,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2007},"2025-09-09",67.8,68.4,66.089996,-1.45,-2.13,106300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1016,"percent_change":136,"volume":2025,"transactions":9,"vwap":2024},"2025-09-08",67.83,68.38,66.97,67.99,118900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":812,"volume":2033,"transactions":9,"vwap":2031},"2025-09-05",67.3,68.55,66.99,67.93,0.74,175600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1979,"volume":2041,"transactions":9,"vwap":2039},"2025-09-04",66.88,67.21,66.53,67.19,0.65,91300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2007,"change":2047,"percent_change":320,"volume":2048,"transactions":9,"vwap":2007},"2025-09-03",67.2,67.91,66.019997,-0.9,127600,{"date":2050,"open":2024,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-02",68.45,66.91,67.44,-1.01,-1.48,174500,{"date":2058,"open":2059,"high":182,"low":2060,"close":2051,"change":450,"percent_change":1753,"volume":2061,"transactions":9,"vwap":2051},"2025-08-29",69,68.13,180500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":121,"percent_change":1291,"volume":2068,"transactions":9,"vwap":2067},"2025-08-28",68.62,68.88,67.85,68.73,155100,{"date":2070,"open":2071,"high":2072,"low":1961,"close":2022,"change":755,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2022},"2025-08-27",67.72,68.58,0.78,116800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2066,"change":980,"percent_change":827,"volume":2080,"transactions":9,"vwap":2066},"2025-08-26",67.27,68.050003,66.17,138300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1753,"percent_change":1603,"volume":1817,"transactions":9,"vwap":2086},"2025-08-25",67.080002,67.63,63.57,67.15,{"date":2088,"open":2089,"high":2045,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-22",64.65,64.58,67.56,3.43,5.35,223100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":654,"change":1055,"percent_change":402,"volume":2100,"transactions":9,"vwap":654},"2025-08-21",63.92,64.3,63.060001,112500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1770,"percent_change":116,"volume":2107,"transactions":9,"vwap":2106},"2025-08-20",63.86,64.26,63.26,63.99,103400,{"date":2109,"open":792,"high":793,"low":2110,"close":2111,"change":833,"percent_change":834,"volume":2112,"transactions":9,"vwap":2111},"2025-08-19",63.13,63.53,162600,{"date":2114,"open":824,"high":1914,"low":1506,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-18",63.43,1.19,1.91,245900,{"date":2120,"open":606,"high":2121,"low":786,"close":596,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":596},"2025-08-15",63.37,-0.63,-1,180000,{"date":2126,"open":2127,"high":2128,"low":879,"close":713,"change":1512,"percent_change":1240,"volume":2129,"transactions":9,"vwap":713},"2025-08-14",62.63,62.9,106800,{"date":2131,"open":2128,"high":2115,"low":1403,"close":594,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":594},"2025-08-13",1.03,1.65,114200,{"date":2136,"open":479,"high":1403,"low":853,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-12",62.37,2.05,3.4,120400,{"date":2142,"open":1836,"high":673,"low":2143,"close":1496,"change":1030,"percent_change":1623,"volume":2144,"transactions":9,"vwap":1496},"2025-08-11",59.74,112000,{"date":2146,"open":1489,"high":1124,"low":1117,"close":1157,"change":1412,"percent_change":1072,"volume":2147,"transactions":9,"vwap":1157},"2025-08-08",79200,{"date":2149,"open":2150,"high":584,"low":509,"close":2151,"change":1145,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-07",61.76,60.25,-1.34,91700,{"date":2155,"open":824,"high":824,"low":951,"close":565,"change":588,"percent_change":267,"volume":2156,"transactions":9,"vwap":565},"2025-08-06",87500,{"date":2158,"open":879,"high":2159,"low":565,"close":684,"change":834,"percent_change":627,"volume":2160,"transactions":9,"vwap":684},"2025-08-05",62.21,160800,{"date":2162,"open":908,"high":1871,"low":894,"close":2163,"change":369,"percent_change":288,"volume":2164,"transactions":9,"vwap":2163},"2025-08-04",61.84,132300,{"date":2166,"open":1045,"high":1983,"low":1071,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-01",61.6,-1.77,-2.79,181600,{"date":2172,"open":2173,"high":2174,"low":1446,"close":2121,"change":1849,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2121},"2025-07-31",64.8,65.3,-3.1,196400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1952,"change":1226,"percent_change":1119,"volume":2182,"transactions":9,"vwap":1952},"2025-07-30",66.42,67.39,65.040001,216900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":819,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-29",68.11,68.47,65.71,66.19,-2.4,204400,{"date":2192,"open":1989,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-28",68.79,66.44,67.82,1.8,2.73,287400,{"date":2200,"open":2201,"high":2202,"low":723,"close":2046,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2046},"2025-07-25",65.54,66.31,1.76,2.74,309600,{"date":2207,"open":1895,"high":2208,"low":614,"close":2104,"change":2209,"percent_change":1670,"volume":2210,"transactions":9,"vwap":2104},"2025-07-24",64.77,-0.66,185100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1745,"percent_change":957,"volume":2217,"transactions":9,"vwap":2216},"2025-07-23",65.37,65.46,64.23,64.92,126300,{"date":2219,"open":2220,"high":1946,"low":2221,"close":1954,"change":450,"percent_change":1164,"volume":2222,"transactions":9,"vwap":1954},"2025-07-22",65.39,64.72,186900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1016,"percent_change":136,"volume":2229,"transactions":9,"vwap":2228},"2025-07-21",65.68,66.21,65.2,65.25,116300,{"date":2231,"open":2232,"high":2232,"low":2233,"close":1945,"change":1152,"percent_change":308,"volume":2234,"transactions":9,"vwap":1945},"2025-07-18",65.95,64.81,536900,{"date":2236,"open":1895,"high":1994,"low":1895,"close":2220,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2220},"2025-07-17",0.79,1.22,268300,{"date":2241,"open":2242,"high":2227,"low":675,"close":1895,"change":781,"percent_change":861,"volume":2243,"transactions":9,"vwap":1895},"2025-07-16",64.71,281400,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-15",66.35,64.75,-1.72,-2.59,238600,{"date":2252,"open":2253,"high":2254,"low":1887,"close":2255,"change":1211,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-14",64.9,66.48,66.47,2.2,89300,{"date":2259,"open":2260,"high":2201,"low":2261,"close":2181,"change":2209,"percent_change":2123,"volume":2262,"transactions":9,"vwap":2181},"2025-07-11",65.21,64.85,135400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-10",64.57,66.050003,64.32,65.7,0.93,1.44,124000,{"date":2273,"open":2274,"high":2275,"low":654,"close":2208,"change":781,"percent_change":861,"volume":1298,"transactions":9,"vwap":2208},"2025-07-09",65.23,65.32,{"date":2277,"open":2090,"high":1994,"low":2278,"close":2216,"change":2279,"percent_change":1203,"volume":2280,"transactions":9,"vwap":2216},"2025-07-08",64.29,0.41,283500,{"date":2282,"open":2228,"high":2283,"low":816,"close":2284,"change":1623,"percent_change":277,"volume":2285,"transactions":9,"vwap":2284},"2025-07-07",65.69,64.51,161200,{"date":2287,"open":2181,"high":2288,"low":2289,"close":2228,"change":442,"percent_change":812,"volume":2290,"transactions":9,"vwap":2228},"2025-07-03",65.72,62.7,92700,{"date":2292,"open":2293,"high":1953,"low":2294,"close":2295,"change":926,"percent_change":805,"volume":2296,"transactions":9,"vwap":2295},"2025-07-02",63.73,62.27,64.54,179800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2256,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-01",61.23,64.45,59.080002,63.65,3.58,180600,{"date":2306,"open":489,"high":2307,"low":817,"close":2308,"change":1016,"percent_change":833,"volume":2309,"transactions":9,"vwap":2308},"2025-06-30",62.040001,61.45,199500,{"date":2311,"open":520,"high":794,"low":1100,"close":2312,"change":330,"percent_change":331,"volume":2313,"transactions":9,"vwap":2312},"2025-06-27",61.39,684300,{"date":2315,"open":284,"high":635,"low":284,"close":489,"change":903,"percent_change":2316,"volume":2317,"transactions":9,"vwap":489},"2025-06-26",2.21,143000,{"date":2319,"open":2320,"high":1632,"low":470,"close":509,"change":93,"percent_change":1609,"volume":1817,"transactions":9,"vwap":509},"2025-06-25",60.31,{"date":2322,"open":2323,"high":348,"low":399,"close":2320,"change":370,"percent_change":162,"volume":2324,"transactions":9,"vwap":2320},"2025-06-24",60.43,95600,{"date":2326,"open":1547,"high":286,"low":1021,"close":399,"change":2133,"percent_change":2327,"volume":2328,"transactions":9,"vwap":399},"2025-06-23",2.83,115200,{"date":2330,"open":1077,"high":1758,"low":1202,"close":1588,"change":747,"percent_change":423,"volume":2331,"transactions":9,"vwap":1588},"2025-06-20",315400,{"date":2333,"open":1600,"high":1180,"low":2334,"close":1675,"change":298,"percent_change":299,"volume":2335,"transactions":9,"vwap":1675},"2025-06-18",57.75,85900,{"date":2337,"open":2338,"high":1180,"low":1360,"close":214,"change":308,"percent_change":1512,"volume":2339,"transactions":9,"vwap":214},"2025-06-17",58.07,78300,{"date":2341,"open":2342,"high":398,"low":23,"close":1386,"change":748,"percent_change":1543,"volume":2343,"transactions":9,"vwap":1386},"2025-06-16",59.65,120600,{"date":2345,"open":297,"high":297,"low":20,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-13",58.92,-1.66,-2.74,103700,{"date":2351,"open":2352,"high":2353,"low":1378,"close":274,"change":423,"percent_change":1543,"volume":1781,"transactions":9,"vwap":274},"2025-06-12",60.45,60.78,{"date":2355,"open":1860,"high":2356,"low":1144,"close":858,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":858},"2025-06-11",62.39,-0.99,-1.6,86400,{"date":2361,"open":565,"high":1457,"low":340,"close":2163,"change":1072,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2163},"2025-06-10",1.41,98500,{"date":2365,"open":1163,"high":1126,"low":2320,"close":347,"change":2366,"percent_change":1078,"volume":2367,"transactions":9,"vwap":347},"2025-06-09",0.57,100100,{"date":2369,"open":1137,"high":1636,"low":1354,"close":1636,"change":1458,"percent_change":1529,"volume":2363,"transactions":9,"vwap":1636},"2025-06-06",{"date":2371,"open":1083,"high":925,"low":1784,"close":2372,"change":460,"percent_change":461,"volume":2373,"transactions":9,"vwap":2372},"2025-06-05",59.2,100000,{"date":2375,"open":765,"high":1106,"low":1345,"close":925,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":925},"2025-06-04",-0.96,-1.59,108600,{"date":2380,"open":939,"high":853,"low":996,"close":467,"change":2238,"percent_change":2381,"volume":2382,"transactions":9,"vwap":467},"2025-06-03",2.07,129800,{"date":2384,"open":2385,"high":2385,"low":2386,"close":1505,"change":1430,"percent_change":2387,"volume":2271,"transactions":9,"vwap":1505},"2025-06-02",59.83,58.68,-1.39,{"date":2389,"open":490,"high":284,"low":1505,"close":1139,"change":1140,"percent_change":1152,"volume":2390,"transactions":9,"vwap":1139},"2025-05-30",147200,{"date":2392,"open":868,"high":377,"low":389,"close":409,"change":2003,"percent_change":460,"volume":2393,"transactions":9,"vwap":409},"2025-05-29",94400,{"date":2395,"open":909,"high":817,"low":852,"close":1117,"change":1753,"percent_change":276,"volume":2396,"transactions":9,"vwap":1117},"2025-05-28",142600,{"date":2398,"open":1517,"high":305,"low":1077,"close":2399,"change":2400,"percent_change":2401,"volume":1604,"transactions":9,"vwap":2399},"2025-05-27",60.46,1.82,3.1,{"date":2403,"open":933,"high":1522,"low":2404,"close":1658,"change":1662,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1658},"2025-05-23",54.82,-1.31,86000,{"date":2408,"open":1456,"high":940,"low":1651,"close":459,"change":748,"percent_change":1543,"volume":2409,"transactions":9,"vwap":459},"2025-05-22",125700,{"date":2411,"open":753,"high":1501,"low":1690,"close":915,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":915},"2025-05-21",-1.64,-2.67,99200,{"date":2416,"open":2417,"high":826,"low":1158,"close":1066,"change":1309,"percent_change":637,"volume":2418,"transactions":9,"vwap":1066},"2025-05-20",61.37,90100,{"date":2420,"open":2421,"high":1491,"low":297,"close":847,"change":1196,"percent_change":1046,"volume":1935,"transactions":9,"vwap":847},"2025-05-19",60.73,{"date":2423,"open":826,"high":826,"low":1065,"close":1824,"change":587,"percent_change":1686,"volume":2100,"transactions":9,"vwap":1824},"2025-05-16",{"date":2425,"open":818,"high":506,"low":398,"close":2426,"change":2073,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-15",61.68,1.28,82500,{"date":2430,"open":2431,"high":489,"low":1163,"close":1065,"change":1102,"percent_change":588,"volume":2432,"transactions":9,"vwap":1065},"2025-05-14",61.16,102800,{"date":2434,"open":2435,"high":2435,"low":565,"close":845,"change":331,"percent_change":1744,"volume":2436,"transactions":9,"vwap":845},"2025-05-13",61.9,124600,{"date":2438,"open":2439,"high":2440,"low":811,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-12",61.35,62.34,61.49,1.97,3.31,136200,{"date":2446,"open":409,"high":376,"low":1179,"close":430,"change":1753,"percent_change":276,"volume":2447,"transactions":9,"vwap":430},"2025-05-09",101000,{"date":2449,"open":2143,"high":398,"low":978,"close":286,"change":1203,"percent_change":412,"volume":2450,"transactions":9,"vwap":286},"2025-05-08",135200,{"date":2452,"open":283,"high":509,"low":1601,"close":1456,"change":1436,"percent_change":657,"volume":2453,"transactions":9,"vwap":1456},"2025-05-07",159000,{"date":2455,"open":925,"high":914,"low":1180,"close":245,"change":358,"percent_change":255,"volume":2456,"transactions":9,"vwap":245},"2025-05-06",217600,{"date":2458,"open":1361,"high":1378,"low":1014,"close":440,"change":2459,"percent_change":2133,"volume":2460,"transactions":9,"vwap":440},"2025-05-05",0.96,242800,{"date":2462,"open":1534,"high":1675,"low":2463,"close":1588,"change":2464,"percent_change":1530,"volume":2465,"transactions":9,"vwap":1588},"2025-05-02",55.95,2.01,176800,{"date":2467,"open":1217,"high":1785,"low":2468,"close":1570,"change":1356,"percent_change":827,"volume":2469,"transactions":9,"vwap":1570},"2025-05-01",54.99,135000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":1232,"change":862,"percent_change":276,"volume":2475,"transactions":9,"vwap":1232},"2025-04-30",54.26,56.099998,54.21,200900,{"date":2477,"open":2478,"high":1296,"low":2479,"close":1565,"change":1458,"percent_change":2316,"volume":2480,"transactions":9,"vwap":1565},"2025-04-29",54.69,54.55,248900,{"date":2482,"open":2483,"high":2468,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-04-28",53.67,53.43,54.84,1.34,2.5,324500,{"date":2490,"open":2491,"high":2492,"low":183,"close":2493,"change":788,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-04-25",51.66,53.91,53.5,-2,465700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1267,"change":833,"percent_change":58,"volume":2501,"transactions":9,"vwap":1267},"2025-04-24",54.3,55.49,52.71,247800,{"date":187,"open":2503,"high":1233,"low":2504,"close":2505,"change":481,"percent_change":482,"volume":2506,"transactions":9,"vwap":2505},54.53,54.099998,54.49,186800]