[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBCAA":3,"homepage-market-summary":35,"stock-historical-RBCAA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RBCAA","2026-10-07",{"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},"Republic Bancorp Inc\u002FKY","Nasdaq",null,"STATE COMMERCIAL BANKS","Republic Bancorp Inc operates as a financial institution that provides both traditional and non-traditional banking products through five reportable segments. It has traditional banking, which generates the majority of revenue, Warehouse Lending, Tax Refund Solutions (TRS), Republic Payment Solutions segment, and Republic Credit Solutions (RCS) business segments. The business activities of these segments include retail mortgage and commercial lending, construction and land development lending, internet lending, correspondent and indirect lending, and also private banking, treasury management services, internet, and mobile banking, bank acquisitions, short-term revolving credit facilities, fixed-term residential real estate loans, and receipt and payment of federal.","983","Louisville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1548,1.98,"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},91.89,92.38,92.5,91.42,93.29,-1.4,-1.5,103731.220966,3811,91.9665,102.22,63.97,70608.59325580478,73,7096,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},61329,22385056.907207,37.13,"2025-04-25",[187,188,196,207,218,229,240,250,261,272,282,293,303,314,324,334,345,356,367,378,389,399,409,419,430,440,449,458,467,477,487,497,507,515,525,534,544,555,565,575,586,597,608,618,626,635,646,654,665,673,684,693,704,715,725,736,746,756,764,772,780,788,797,803,811,818,826,835,841,850,857,864,873,881,890,899,905,913,921,929,937,944,952,959,967,975,983,990,998,1007,1014,1022,1028,1037,1046,1055,1063,1071,1079,1085,1093,1101,1108,1114,1122,1130,1137,1145,1152,1161,1169,1175,1183,1191,1199,1206,1214,1223,1229,1236,1245,1253,1260,1267,1274,1280,1287,1295,1302,1309,1317,1326,1334,1341,1348,1356,1361,1369,1378,1386,1393,1401,1408,1416,1422,1430,1437,1445,1449,1456,1465,1474,1481,1488,1495,1500,1508,1513,1520,1528,1534,1541,1548,1556,1564,1569,1578,1584,1592,1595,1600,1607,1612,1619,1627,1632,1640,1646,1654,1662,1668,1676,1683,1689,1697,1703,1711,1717,1724,1729,1736,1742,1749,1754,1763,1770,1777,1783,1790,1796,1804,1808,1814,1821,1825,1832,1839,1846,1851,1857,1863,1869,1875,1882,1887,1895,1899,1905,1913,1918,1925,1931,1937,1945,1952,1958,1965,1973,1979,1985,1990,1997,2004,2010,2017,2024,2029,2033,2038,2043,2048,2054,2060,2065,2072,2079,2084,2088,2096,2101,2106,2109,2114,2121,2126,2130,2136,2141,2146,2151,2156,2162,2168,2174,2182,2188,2193,2199,2205,2210,2217,2222,2228,2234,2239,2245,2248,2251,2257,2261,2266,2271,2276,2281,2285,2289,2293,2296,2301,2307,2313,2318,2322,2327,2332,2337,2341,2347,2353,2358,2364,2369,2373,2378,2384,2390,2398,2403,2410,2416,2422,2428,2435,2441,2444,2451,2454,2461,2468,2474,2479,2484,2489,2494,2499,2507,2514,2518,2521,2527,2535,2542,2546,2551,2556,2559,2566,2568,2571,2576,2582,2585,2590,2593,2597,2600,2605,2610,2613,2617,2624,2627,2631,2636,2640,2644,2648,2651,2653,2656,2663,2667,2672,2674,2680],{"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":106,"percent_change":121,"volume":193,"transactions":194,"vwap":195},"2026-10-06",93.99,94.15,93.16,78538.268713,3578,93.562,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",93.64,93.77,92.7,93.59,-0.105,-0.11,97083.847226,4888,93.3032,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",92.97,93.79,92.6384,93.695,1.485,1.61,55764.384941,2810,93.4423,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",91.36,92.245,89.99,92.21,0.51,0.56,103601.798298,4181,91.542,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",92.22,93.28,91.22,91.7,-0.68,-0.74,101907.330708,3584,92.0617,{"date":241,"open":242,"high":243,"low":244,"close":21,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",93.3,93.89,91.92,-1.07,-1.14,75194.749615,3356,92.5875,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",94.43,94.79,93.39,93.45,-1.1,-1.16,74807.1986,3066,93.7165,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",94.53,94.977,93.96,94.55,0.42,0.45,71822.2196,3208,94.5034,{"date":273,"open":199,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",94.65,93.53,94.13,0.8,0.86,73143.2303,3889,94.1328,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",93.65,94.18,93.11,93.33,-0.39,-0.42,67293.498138,3488,93.4207,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",94.51,95.28,93.72,-0.045,-0.05,150610.60169,4352,94.0886,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",94.05,94.61,93.655,93.765,-0.075,-0.08,123242.205564,3633,93.9723,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",93.08,94.14,92,93.84,0.03,234878.06091,4347,93.5725,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":106,"volume":331,"transactions":332,"vwap":333},"2026-09-17",94.86,95.13,93.415,93.81,-0.28,128170.093223,4507,93.9343,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",96.39,96.64,93.19,94.09,-2.58,-2.67,163238.281927,6074,94.5639,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",96.33,97.08,96.12,96.67,0.16,0.17,74442.374939,6155,96.5288,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",96.56,97.5,95.68,96.51,0.24,0.25,122464.907147,6199,96.6496,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",98.33,99.13,95.93,96.27,-0.97,-1,86674.266943,4696,96.5807,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",96.26,97.32,95.41,97.24,0.98,1.02,106684.240211,4053,96.6426,{"date":390,"open":391,"high":392,"low":393,"close":380,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",95.73,96.58,94.405,-0.15,-0.16,146030.161512,4875,96.0136,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":288,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",96.16,97,95.65,96.41,-0.4,152858.312807,6232,96.3568,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",95.49,97.39,96.8,1.28,1.34,106271.284865,4392,96.6483,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",96.61,97.77,95.23,95.52,-0.825,-0.86,115890.552795,4621,96.5171,{"date":431,"open":432,"high":413,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",94.71,94.3681,96.345,1.635,1.73,145374.127441,4677,95.9329,{"date":441,"open":442,"high":443,"low":444,"close":432,"change":445,"percent_change":414,"volume":446,"transactions":447,"vwap":448},"2026-09-01",93.58,94.99,92.88,1.2,159901.143396,6086,93.8964,{"date":450,"open":274,"high":274,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",92.9301,93.51,-1.39,-1.46,70268.246371,2954,93.5716,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":385,"volume":464,"transactions":465,"vwap":466},"2026-08-28",93.94,95.665,94.9,0.96,84603.566898,4090,94.7005,{"date":468,"open":469,"high":470,"low":471,"close":460,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",93.46,94.21,92.4692,-0.34,-0.36,68449.98319,4001,93.7634,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":395,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",94.52,96.985,93.5,94.28,-0.17,102177.443252,5048,94.4622,{"date":488,"open":327,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",95.35,94.36,94.44,-0.54,-0.57,113503.7213,5287,94.726,{"date":498,"open":499,"high":500,"low":305,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",94.41,95.98,94.98,0.62,0.66,88081.3462,3925,95.1783,{"date":508,"open":509,"high":510,"low":297,"close":490,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",94.67,95.06,0.02,93692.866928,3934,94.3188,{"date":516,"open":517,"high":518,"low":22,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",93.25,94.47,94.34,0.94,1.01,88098.83669,4480,93.7673,{"date":526,"open":401,"high":527,"low":517,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",96.47,93.4,-2.68,-2.79,81165.094462,5203,94.121,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":235,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",96.96,97.43,95.985,96.08,-0.7,69179.243977,3906,96.3507,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",97.52,98.15,94.69,96.76,-1.21,-1.24,77120.526882,3947,97.0407,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",97.98,98.49,97.6,97.97,-0.01,63708.664955,2926,98.0943,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",97.31,98.765,95.71,0.87,0.9,132070.737666,6153,97.4663,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",98.98,99.89,97.01,97.11,-1.96,-1.98,180958.833043,6118,97.9856,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",97.99,99.59,97.1123,99.07,1.56,1.6,64727.376468,3927,98.6352,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",98.56,99,97.14,97.51,-1.68,-1.69,79990.857887,4018,97.6554,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",99.47,99.97,98.04,99.19,-0.43,72321.808383,4820,98.9367,{"date":619,"open":620,"high":30,"low":621,"close":622,"change":57,"percent_change":57,"volume":623,"transactions":624,"vwap":625},"2026-08-06",100.92,99.505,99.62,83694.163556,4271,100.4973,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":106,"percent_change":106,"volume":632,"transactions":633,"vwap":634},"2026-08-05",101.1,101.805,100.1,100.28,136094.780278,5645,100.6376,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",99.28,101.5,99.04,100.58,1.06,1.07,70463.444517,3770,100.5849,{"date":647,"open":648,"high":649,"low":369,"close":650,"change":150,"percent_change":150,"volume":651,"transactions":652,"vwap":653},"2026-08-03",101.07,101.125,99.52,135571.863325,7287,100.0349,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",98.34,100.225,98,99.54,1.1,1.12,133678.793784,4240,99.1605,{"date":666,"open":611,"high":611,"low":667,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",98.2,98.44,-1.31,89051.99064,3655,98.8718,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",100.64,102,99.61,99.75,-0.89,-0.88,172527.431295,5421,100.576,{"date":685,"open":557,"high":686,"low":687,"close":675,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",101.18,97.37,3.61,3.72,129470.190258,4246,99.7966,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",94.64,97.3,93.95,97.03,3.4,3.63,134290.401624,4041,96.1138,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",91.95,94.31,91.46,93.63,2.87,3.16,89631.563399,3739,93.3435,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":352,"volume":722,"transactions":723,"vwap":724},"2026-07-23",89.56,90.975,88.985,90.76,0.15,112308.842182,4343,90.3813,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",91.48,91.88,89.83,90.61,-0.67,-0.73,63663.722598,3212,90.4759,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":268,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",90.37,92.7498,89.58,91.28,0.5,106742.545032,3643,90.8902,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":310,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",91.14,91.77,90.18,90.83,-0.09,237829.657692,6952,91.0312,{"date":757,"open":318,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",93.85,90.38,90.91,-1.41,-1.53,99200,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",89.75,92.85,92.32,2.98,3.34,98300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":278,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-15",88.8,89.76,88.15,89.34,0.97,72700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":76,"volume":787,"transactions":9,"vwap":785},"2026-07-14",88.52,89.19,88.099998,88.48,0.06,59300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",88.16,89.099998,87.77,88.42,0.27,0.31,99900,{"date":798,"open":799,"high":800,"low":801,"close":776,"change":155,"percent_change":405,"volume":802,"transactions":9,"vwap":776},"2026-07-10",88.5,89.089996,87.85,82500,{"date":804,"open":805,"high":806,"low":807,"close":799,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-07-09",87.95,89.15,87.7,0.77,0.88,92100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":530,"volume":817,"transactions":9,"vwap":815},"2026-07-08",90.25,87.49,87.73,-2.52,193800,{"date":819,"open":820,"high":821,"low":822,"close":813,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":813},"2026-07-07",91.35,92.2,90.21,-0.84,-0.92,150900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",91.019997,92.15,89.74,91.089996,-0.41,-0.45,103800,{"date":836,"open":837,"high":838,"low":233,"close":839,"change":669,"percent_change":761,"volume":840,"transactions":9,"vwap":839},"2026-07-02",92.92,93.54,91.5,162800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",90.43,92.9,90.2,92.81,2.38,2.63,94900,{"date":851,"open":852,"high":831,"low":853,"close":843,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-06-30",90.3,89.44,0.13,0.14,158200,{"date":858,"open":859,"high":860,"low":861,"close":852,"change":862,"percent_change":116,"volume":863,"transactions":9,"vwap":852},"2026-06-29",89.4,90.69,88.61,0.92,86700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",88.44,90.15,88.23,89.38,1.31,1.49,256300,{"date":874,"open":815,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",88.84,87.010002,88.07,0.2,0.23,109200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",86.94,87.93,85.07,87.87,0.73,0.84,103100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",85.74,87.37,84.86,87.14,1.52,1.78,141600,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":278,"percent_change":521,"volume":904,"transactions":9,"vwap":903},"2026-06-22",84.47,86.41,85.62,128200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":76,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",85.49,85.95,84.55,84.76,0.08,268400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":731,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-17",84.96,87.5,83.76,84.69,-0.78,174600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":721,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-16",85.53,86.3,84.81,85.36,0.18,143100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":530,"volume":936,"transactions":9,"vwap":934},"2026-06-15",87.68,88.24,84.49,85.21,-2.45,93000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":571,"volume":943,"transactions":9,"vwap":941},"2026-06-12",87.23,88.51,87.66,0.78,73200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":373,"volume":951,"transactions":9,"vwap":949},"2026-06-11",88,88.78,86.79,86.88,-0.85,94400,{"date":953,"open":954,"high":955,"low":956,"close":815,"change":592,"percent_change":957,"volume":958,"transactions":9,"vwap":815},"2026-06-10",86.89,88.54,86,1.81,75800,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",85.19,87.15,86.17,1.3,1.53,70500,{"date":968,"open":909,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",85.77,84.26,84.87,0.37,0.44,98800,{"date":976,"open":977,"high":978,"low":917,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",84.18,85.58,84.5,0.32,0.38,58800,{"date":984,"open":985,"high":910,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-06-04",82.07,81.92,3.22,3.98,92200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":25,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",81.8,81.98,79.77,80.96,-1.7,111200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",79.43,82.37,79.050003,82.36,2.59,3.25,97700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":994,"change":1012,"percent_change":454,"volume":1013,"transactions":9,"vwap":994},"2026-06-01",80.3,80.81,78.93,-1.18,91500,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",80.089996,81.26,80.95,0.61,0.76,100700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1019,"volume":958,"transactions":9,"vwap":1025},"2026-05-28",79.62,80.34,79.089996,0.49,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",80.64,81.52,79.29,79.85,-0.64,-0.8,82600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",79.61,81.050003,79.56,80.49,1.08,1.36,64400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",79.57,80.44,79.099998,79.41,-0.14,-0.18,64900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":661,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",77.8,79.8,77.21,79.55,1.43,52300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":809,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",77.49,78.44,77.14,78.43,1.13,57700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":742,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-19",77.050003,78.19,76.78,77.55,0.65,70700,{"date":1080,"open":1081,"high":1067,"low":1081,"close":1073,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1073},"2026-05-18",75.48,1.57,2.08,48700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1081,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1081},"2026-05-15",76.47,76.54,75.21,-1.19,-1.55,50300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":277,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-14",76.3,77.6,76.16,76.67,1.05,97000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":395,"percent_change":50,"volume":1107,"transactions":9,"vwap":1106},"2026-05-13",75.65,76.36,75.5,75.87,68700,{"date":1109,"open":1106,"high":1110,"low":1111,"close":1112,"change":1052,"percent_change":1053,"volume":1113,"transactions":9,"vwap":1112},"2026-05-12",76.26,74.89,76.029999,71200,{"date":1115,"open":1116,"high":1117,"low":1112,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",77.48,77.79,76.17,-1.22,-1.58,75300,{"date":1123,"open":1124,"high":1065,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",76.63,75.41,77.39,0.57,0.74,88700,{"date":1131,"open":1132,"high":1133,"low":1095,"close":1134,"change":394,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",77.13,77.7,76.82,-0.19,128000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1027,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-06",76.73,77.64,76.4,76.97,0.64,76400,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":809,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",75.86,77.26,76.48,0.67,56100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",75.78,76.77,75.17,75.81,-0.47,-0.62,74600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":887,"volume":1168,"transactions":9,"vwap":1166},"2026-05-01",75.72,76.89,74.8,76.28,0.55,66800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":808,"percent_change":116,"volume":1174,"transactions":9,"vwap":1173},"2026-04-30",74.36,75.99,75.73,43000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":761,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",76.019997,76.51,74.81,74.96,-1.85,44900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":997,"transactions":9,"vwap":1188},"2026-04-28",75.43,77,75.36,76.37,1.23,1.64,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":847,"volume":1198,"transactions":9,"vwap":1196},"2026-04-27",73.68,75.57,73.52,75.14,1.75,72800,{"date":1200,"open":1166,"high":1088,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-24",72.57,73.39,-3.43,-4.46,105200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1134,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1134},"2026-04-23",72.95,77.089996,72.52,4.36,6.02,75400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",73.8,73.97,72.22,72.46,-1.06,-1.44,54700,{"date":1224,"open":1225,"high":1163,"low":1226,"close":1195,"change":1227,"percent_change":1228,"volume":779,"transactions":9,"vwap":1195},"2026-04-21",74.95,73.07,-1.67,-2.22,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":330,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-20",75.6,75.96,75.19,-0.37,65700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",73.84,76.27,73.010002,75.47,2.39,3.27,75000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":473,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-16",73.019997,73.88,72.84,73.080002,-0.49,49300,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":373,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-15",74.41,72.16,73.44,-1.3,51300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1255,"change":1265,"percent_change":887,"volume":1266,"transactions":9,"vwap":1255},"2026-04-14",73.73,74.73,72.4,0.54,69400,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":540,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",72.23,74.32,73.87,-0.94,87300,{"date":1275,"open":1276,"high":1241,"low":1277,"close":1278,"change":731,"percent_change":679,"volume":1279,"transactions":9,"vwap":1278},"2026-04-10",74.93,73.31,74.57,118300,{"date":1281,"open":1208,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-04-09",75.24,72.53,2.2,3.01,67800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1043,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-08",73.58,74.34,72.39,73.040001,1.5,120100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":511,"percent_change":320,"volume":1301,"transactions":9,"vwap":1300},"2026-04-07",71.89,72.21,71.33,71.96,103700,{"date":1303,"open":1304,"high":1256,"low":1305,"close":1306,"change":1307,"percent_change":854,"volume":1308,"transactions":9,"vwap":1306},"2026-04-06",71.85,71.099998,71.94,0.09,112100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1304},"2026-04-02",70.56,72.080002,69.9,0.89,1.25,104600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",70.8,72.15,70.47,70.96,0.41,0.58,127000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1077,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-31",70.73,71.2,69.92,70.55,0.93,121500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1313,"change":1339,"percent_change":179,"volume":1340,"transactions":9,"vwap":1313},"2026-03-30",69.41,70.31,68.59,0.69,125100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":614,"percent_change":1159,"volume":1347,"transactions":9,"vwap":1346},"2026-03-27",69.099998,70.099998,68.099998,69.21,97300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1314,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-26",68.85,69.85,68.43,69.64,1.29,66500,{"date":1357,"open":1358,"high":1313,"low":1345,"close":1359,"change":167,"percent_change":473,"volume":1360,"transactions":9,"vwap":1359},"2026-03-25",69.6,68.75,86200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":289,"volume":1368,"transactions":9,"vwap":1366},"2026-03-24",68.94,70.23,68.65,69,-0.29,64600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",68.25,70.49,67.28,69.29,2.48,3.71,101500,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",68.07,66.5,66.81,-1.54,-2.25,161700,{"date":1387,"open":1388,"high":1366,"low":1389,"close":1390,"change":1391,"percent_change":179,"volume":1392,"transactions":9,"vwap":1390},"2026-03-19",67.42,67.019997,68.35,0.68,70100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":26,"volume":1400,"transactions":9,"vwap":1398},"2026-03-18",68.19,68.72,67.21,67.67,-1.03,75600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":731,"percent_change":373,"volume":1407,"transactions":9,"vwap":1406},"2026-03-17",69.89,70.050003,68.49,68.7,86600,{"date":1409,"open":1410,"high":1411,"low":1352,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",68.86,69.99,69.37,0.85,1.24,46800,{"date":1417,"open":1418,"high":1412,"low":1419,"close":1420,"change":330,"percent_change":832,"volume":1421,"transactions":9,"vwap":1420},"2026-03-13",69.040001,67.24,68.52,45200,{"date":1423,"open":1419,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",68.93,66.76,68.8,0.79,1.16,89300,{"date":1431,"open":1405,"high":1406,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-11",67.34,68.010002,-0.65,-0.95,81500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":362,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",67.9,69.48,67.72,68.66,0.35,57000,{"date":1446,"open":1447,"high":1396,"low":1381,"close":1448,"change":833,"percent_change":1434,"volume":1084,"transactions":9,"vwap":1448},"2026-03-09",67.83,68.42,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":879,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-06",68,68.87,66.56,0.34,67200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",69.77,70.059998,68.23,68.64,-1.9,-2.69,64700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",70.2,71.88,69.25,70.54,0.82,1.18,46000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":310,"percent_change":203,"volume":1480,"transactions":9,"vwap":1479},"2026-03-03",68.83,71.66,68.4,69.72,39600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":277,"percent_change":1428,"volume":1487,"transactions":9,"vwap":1486},"2026-03-02",68.15,70.37,67.75,69.8,44700,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1366,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1366},"2026-02-27",70.33,68.63,-2.2,-3.09,59900,{"date":1496,"open":1497,"high":1498,"low":1411,"close":1329,"change":363,"percent_change":1443,"volume":1499,"transactions":9,"vwap":1329},"2026-02-26",71.040001,71.75,53200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":957,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-25",69.45,71.14,68.84,70.95,2.62,38000,{"date":1509,"open":1502,"high":1510,"low":1478,"close":1511,"change":1512,"percent_change":833,"volume":1480,"transactions":9,"vwap":1511},"2026-02-24",72.099998,69.14,-0.31,{"date":1514,"open":1515,"high":1516,"low":1410,"close":1502,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1502},"2026-02-23",71.11,71.53,-2.43,-3.38,121900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1468,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1468},"2026-02-20",71.76,72.040001,69.54,0.21,0.29,23700,{"date":1529,"open":1530,"high":1297,"low":1531,"close":1532,"change":330,"percent_change":288,"volume":1533,"transactions":9,"vwap":1532},"2026-02-19",71.44,70.71,71.67,40300,{"date":1535,"open":1536,"high":1536,"low":1516,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",73.38,71.95,-0.93,-1.28,26300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1324,"percent_change":277,"volume":1547,"transactions":9,"vwap":1546},"2026-02-17",72.87,73.93,72.74,72.88,31500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":786,"volume":1555,"transactions":9,"vwap":1553},"2026-02-13",72.019997,72.96,71.74,72.3,0.04,28000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":911,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-12",72.61,72.75,70.74,72.26,0.11,40400,{"date":1565,"open":1247,"high":1566,"low":1304,"close":1567,"change":106,"percent_change":832,"volume":1568,"transactions":9,"vwap":1567},"2026-02-11",73.54,72.18,40800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-10",73.27,73.6,72.2,72.48,-0.72,-0.98,25200,{"date":1579,"open":1216,"high":1580,"low":1581,"close":1582,"change":1435,"percent_change":1539,"volume":1583,"transactions":9,"vwap":1582},"2026-02-09",75.45,73.14,73.2,24300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":155,"volume":1591,"transactions":9,"vwap":1589},"2026-02-06",75.31,75.69,73.9,74.15,-0.26,40900,{"date":1593,"open":1566,"high":1147,"low":1566,"close":1255,"change":362,"percent_change":980,"volume":1594,"transactions":9,"vwap":1255},"2026-02-05",47000,{"date":1596,"open":1597,"high":1241,"low":1597,"close":1598,"change":571,"percent_change":1189,"volume":1599,"transactions":9,"vwap":1598},"2026-02-04",73.89,74.17,27600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1571,"change":394,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1571},"2026-02-03",73.24,74.18,72.73,-0.2,24800,{"date":1608,"open":1247,"high":1111,"low":1240,"close":1609,"change":1610,"percent_change":661,"volume":1611,"transactions":9,"vwap":1609},"2026-02-02",73.42,0.81,36000,{"date":1613,"open":1614,"high":1615,"low":1364,"close":1558,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1558},"2026-01-30",70.66,73.19,1.21,1.69,42800,{"date":1620,"open":1484,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-29",71.45,70.32,71.4,1.14,1.62,26000,{"date":1628,"open":1337,"high":1331,"low":1629,"close":1630,"change":1631,"percent_change":86,"volume":1626,"transactions":9,"vwap":1630},"2026-01-28",69.82,70.26,-0.56,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":950,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",71.55,72.27,70.7,70.82,-0.61,41100,{"date":1641,"open":1642,"high":1643,"low":1505,"close":1644,"change":1605,"percent_change":330,"volume":1645,"transactions":9,"vwap":1644},"2026-01-26",71.31,72.36,71.43,36300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1203,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-23",74.22,75.16,71.54,71.63,-4.57,23300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":855,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",75.15,76.099998,74.68,75.059998,0.19,30200,{"date":1663,"open":1550,"high":1276,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1568,"transactions":9,"vwap":1665},"2026-01-21",71.7,74.92,3.56,4.99,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":245,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-20",71.58,72.17,71.19,71.36,-1.48,25100,{"date":1677,"open":1678,"high":1271,"low":1679,"close":1680,"change":1681,"percent_change":732,"volume":1682,"transactions":9,"vwap":1680},"2026-01-16",72.63,71.28,72.43,-0.53,28700,{"date":1684,"open":1305,"high":1685,"low":1686,"close":1551,"change":17,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1551},"2026-01-15",73.5,70.9,2.79,62400,{"date":1690,"open":1691,"high":1692,"low":1524,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-14",69.86,71.019997,70.98,1.33,1.91,36400,{"date":1698,"open":1374,"high":1699,"low":1374,"close":1700,"change":1701,"percent_change":225,"volume":1702,"transactions":9,"vwap":1700},"2026-01-13",70.16,69.65,0.39,15500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":172,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-12",69.51,69.68,68.88,69.26,-0.99,24900,{"date":1712,"open":1411,"high":1328,"low":1713,"close":1714,"change":1715,"percent_change":752,"volume":1716,"transactions":9,"vwap":1714},"2026-01-09",69.5,69.95,-0.06,30800,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1286,"transactions":9,"vwap":1721},"2026-01-08",67.61,70.46,70.010002,2.03,2.99,{"date":1725,"open":1478,"high":1363,"low":1726,"close":1727,"change":1638,"percent_change":679,"volume":1728,"transactions":9,"vwap":1727},"2026-01-07",67.07,67.98,49500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1338,"change":299,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1338},"2026-01-06",68.080002,68.89,67.13,-0.07,42100,{"date":1737,"open":1406,"high":1738,"low":1739,"close":1461,"change":1740,"percent_change":1332,"volume":1741,"transactions":9,"vwap":1461},"2026-01-05",70,68.33,0.63,42000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1433,"change":1576,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1433},"2026-01-02",69.07,69.36,67.31,-1.42,28900,{"date":1750,"open":1490,"high":1490,"low":1751,"close":1752,"change":126,"percent_change":483,"volume":1753,"transactions":9,"vwap":1752},"2025-12-31",68.34,68.99,27700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",70.28,70.52,69.010002,69.11,-0.82,-1.17,23100,{"date":1764,"open":1486,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1052,"volume":1769,"transactions":9,"vwap":1767},"2025-12-29",70.4,68.29,69.93,-0.1,18700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":330,"percent_change":405,"volume":1776,"transactions":9,"vwap":1775},"2025-12-26",70.36,70.41,69.55,70.029999,17300,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1337,"change":1781,"percent_change":855,"volume":1782,"transactions":9,"vwap":1337},"2025-12-24",70.24,71.18,0.1,19900,{"date":1784,"open":1322,"high":1785,"low":1786,"close":1787,"change":761,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-23",71.8,70.19,70.21,-1.97,22300,{"date":1791,"open":1792,"high":1277,"low":1329,"close":1793,"change":732,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-22",72.9,71.62,-1.01,35700,{"date":1797,"open":1798,"high":1799,"low":1297,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-19",73.86,74.86,72.35,-2.5,-3.34,50200,{"date":1805,"open":1270,"high":1282,"low":1806,"close":1807,"change":1265,"percent_change":887,"volume":1606,"transactions":9,"vwap":1807},"2025-12-18",73.99,74.85,{"date":1809,"open":1810,"high":1811,"low":1602,"close":1812,"change":1813,"percent_change":1077,"volume":1606,"transactions":9,"vwap":1812},"2025-12-17",73.65,74.71,74.31,0.48,{"date":1815,"open":1816,"high":1154,"low":1817,"close":1818,"change":1819,"percent_change":1159,"volume":1820,"transactions":9,"vwap":1818},"2025-12-16",74.29,73.76,73.83,-0.46,31100,{"date":1822,"open":1532,"high":1649,"low":1532,"close":1816,"change":1823,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1816},"2025-12-15",0.01,34500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":972,"percent_change":742,"volume":1831,"transactions":9,"vwap":1830},"2025-12-12",73.21,74.54,72.42,74.28,35100,{"date":1833,"open":1834,"high":1835,"low":1558,"close":1836,"change":888,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-11",73.26,74.26,73.91,1.15,42500,{"date":1840,"open":1686,"high":1841,"low":1842,"close":1226,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1226},"2025-12-10",73.16,70.6,3.15,4.51,49100,{"date":1847,"open":1705,"high":1364,"low":1848,"close":1330,"change":179,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1330},"2025-12-09",69.24,1.45,16800,{"date":1852,"open":1853,"high":1484,"low":1854,"close":1855,"change":394,"percent_change":43,"volume":1856,"transactions":9,"vwap":1855},"2025-12-08",68.81,68.57,68.92,26200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1744,"change":1861,"percent_change":352,"volume":1862,"transactions":9,"vwap":1744},"2025-12-05",71.29,68.31,0.12,17800,{"date":1864,"open":1865,"high":1699,"low":1338,"close":1866,"change":1867,"percent_change":1868,"volume":1583,"transactions":9,"vwap":1866},"2025-12-04",69.84,68.95,-1.47,-2.09,{"date":1870,"open":1396,"high":1871,"low":1396,"close":1872,"change":1873,"percent_change":1874,"volume":1769,"transactions":9,"vwap":1872},"2025-12-03",70.62,70.42,2.21,3.24,{"date":1876,"open":1877,"high":1708,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-02",68.9,68.21,-0.75,-1.09,11600,{"date":1883,"open":1884,"high":1708,"low":1884,"close":1885,"change":299,"percent_change":1734,"volume":1886,"transactions":9,"vwap":1885},"2025-12-01",67.44,68.96,13100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1758,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1758},"2025-11-28",68.11,69.019997,67.65,-0.03,-0.04,11700,{"date":1896,"open":1897,"high":1353,"low":1371,"close":1418,"change":1823,"percent_change":1823,"volume":1898,"transactions":9,"vwap":1418},"2025-11-26",68.51,21800,{"date":1900,"open":1373,"high":1486,"low":1373,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-25",69.029999,1.83,2.72,19100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1538,"volume":1912,"transactions":9,"vwap":1910},"2025-11-24",67.4,67.76,66.53,67.2,-0.63,19600,{"date":1914,"open":1915,"high":1853,"low":1915,"close":1447,"change":1916,"percent_change":1243,"volume":1917,"transactions":9,"vwap":1447},"2025-11-21",65.56,2.15,26400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1768,"percent_change":394,"volume":1924,"transactions":9,"vwap":1923},"2025-11-20",66.71,66.92,64.94,65.68,17400,{"date":1926,"open":1923,"high":1927,"low":1928,"close":1929,"change":1150,"percent_change":116,"volume":1930,"transactions":9,"vwap":1929},"2025-11-19",66.15,64.85,65.78,20800,{"date":1932,"open":1933,"high":1934,"low":31,"close":1935,"change":721,"percent_change":879,"volume":1936,"transactions":9,"vwap":1935},"2025-11-18",65.13,65.85,65.11,16500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":582,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-17",66.54,67.26,64.68,64.96,-2.96,17700,{"date":1946,"open":1947,"high":1948,"low":1915,"close":1949,"change":1950,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-14",66.99,67.91,66.94,0,19000,{"date":1953,"open":1954,"high":1910,"low":1955,"close":1949,"change":794,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1949},"2025-11-13",66.47,66.050003,0.4,19200,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":43,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-12",66.28,66.85,66.67,-0.33,13400,{"date":1966,"open":1967,"high":1388,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-11",66.32,66.019997,66.89,1.35,2.06,23000,{"date":1974,"open":1975,"high":1960,"low":1975,"close":1976,"change":1977,"percent_change":1605,"volume":1978,"transactions":9,"vwap":1976},"2025-11-10",65,65.54,-0.13,17500,{"date":1980,"open":1915,"high":1981,"low":1982,"close":1983,"change":1562,"percent_change":352,"volume":1984,"transactions":9,"vwap":1983},"2025-11-07",66.4,65.39,65.67,15100,{"date":1986,"open":1987,"high":1988,"low":1915,"close":1915,"change":950,"percent_change":1539,"volume":1989,"transactions":9,"vwap":1915},"2025-11-06",65.74,66.19,12000,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":660,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-05",64.36,67.19,66.41,1.68,20600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1052,"percent_change":50,"volume":2003,"transactions":9,"vwap":2002},"2025-11-04",65.010002,65.98,64.98,65.31,21700,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":833,"percent_change":235,"volume":2009,"transactions":9,"vwap":2008},"2025-11-03",66.17,65.07,65.45,17200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":111,"percent_change":1575,"volume":2016,"transactions":9,"vwap":2015},"2025-10-31",65.91,66.39,64.52,65.9,18200,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":352,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-30",65.64,67.32,66.38,0.26,14900,{"date":2025,"open":1891,"high":1371,"low":2026,"close":2027,"change":2028,"percent_change":1517,"volume":1547,"transactions":9,"vwap":2027},"2025-10-29",65.38,66.21,-1.65,{"date":2030,"open":1878,"high":1350,"low":2031,"close":2032,"change":288,"percent_change":493,"volume":1898,"transactions":9,"vwap":2032},"2025-10-28",67.56,67.86,{"date":2034,"open":1486,"high":1486,"low":1371,"close":1371,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1371},"2025-10-27",-1.45,-2.08,23900,{"date":2039,"open":1524,"high":1403,"low":2040,"close":2041,"change":502,"percent_change":571,"volume":2042,"transactions":9,"vwap":2041},"2025-10-24",69.28,69.7,10700,{"date":2044,"open":2045,"high":2045,"low":1866,"close":2046,"change":2047,"percent_change":70,"volume":1957,"transactions":9,"vwap":2046},"2025-10-23",69.74,69.080002,-0.9,{"date":2049,"open":1365,"high":1311,"low":1365,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-22",69.98,1.7,2.49,27300,{"date":2055,"open":2056,"high":1305,"low":2057,"close":2057,"change":603,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-21",69.79,68.28,-2.4,25000,{"date":2061,"open":1664,"high":1664,"low":2062,"close":2063,"change":1399,"percent_change":2035,"volume":2064,"transactions":9,"vwap":2063},"2025-10-20",69.59,69.96,25400,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":1639,"transactions":9,"vwap":2069},"2025-10-17",69.71,72.47,70.99,2.57,3.76,{"date":2073,"open":2074,"high":2074,"low":2075,"close":1448,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1448},"2025-10-16",71.46,68.17,-3.04,-4.25,32600,{"date":2080,"open":2081,"high":1304,"low":2082,"close":2074,"change":1715,"percent_change":310,"volume":2083,"transactions":9,"vwap":2074},"2025-10-15",71.73,70.25,28800,{"date":2085,"open":2050,"high":1523,"low":2050,"close":2086,"change":1061,"percent_change":2087,"volume":1682,"transactions":9,"vwap":2086},"2025-10-14",71.52,2.04,{"date":2089,"open":2090,"high":2091,"low":1359,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-13",69.47,70.11,70.089996,1.37,1.99,20900,{"date":2097,"open":2098,"high":1305,"low":1406,"close":1396,"change":582,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1396},"2025-10-10",70.85,-2.8,22200,{"date":2102,"open":2103,"high":2103,"low":2104,"close":1636,"change":1963,"percent_change":1819,"volume":2105,"transactions":9,"vwap":1636},"2025-10-09",71.029999,70.12,18100,{"date":2107,"open":1319,"high":1642,"low":1319,"close":2103,"change":1526,"percent_change":1323,"volume":2108,"transactions":9,"vwap":2103},"2025-10-08",16200,{"date":2110,"open":1567,"high":1567,"low":2111,"close":1560,"change":1383,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1560},"2025-10-07",70.65,-2.13,54200,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":1128,"volume":2120,"transactions":9,"vwap":2118},"2025-10-06",71.16,72.68,72.28,0.53,21500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":1498,"change":571,"percent_change":2125,"volume":1856,"transactions":9,"vwap":1498},"2025-10-03",70.77,72.050003,1.27,{"date":2127,"open":2128,"high":2128,"low":1738,"close":2098,"change":2129,"percent_change":540,"volume":1912,"transactions":9,"vwap":2098},"2025-10-02",71.26,-0.5,{"date":2131,"open":1634,"high":2132,"low":1693,"close":2133,"change":2047,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-01",72.72,71.35,-1.25,20300,{"date":2137,"open":1553,"high":1536,"low":2138,"close":2139,"change":561,"percent_change":561,"volume":2140,"transactions":9,"vwap":2139},"2025-09-30",71.12,72.25,37100,{"date":2142,"open":2143,"high":2143,"low":1256,"close":1561,"change":2144,"percent_change":2112,"volume":2145,"transactions":9,"vwap":1561},"2025-09-29",73.64,-1.57,28500,{"date":2147,"open":1216,"high":2148,"low":2149,"close":1818,"change":267,"percent_change":1127,"volume":2150,"transactions":9,"vwap":1818},"2025-09-26",74.010002,73.11,14300,{"date":2152,"open":2153,"high":2153,"low":1247,"close":2154,"change":43,"percent_change":106,"volume":2155,"transactions":9,"vwap":2154},"2025-09-25",73.92,73.41,17000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":57,"percent_change":679,"volume":1789,"transactions":9,"vwap":2161},"2025-09-24",74.12,74.44,73.29,73.63,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1816,"change":786,"percent_change":911,"volume":2167,"transactions":9,"vwap":1816},"2025-09-23",74.9,75.34,73.96,24400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1631,"percent_change":1879,"volume":1898,"transactions":9,"vwap":2173},"2025-09-22",74.63,74.65,73.79,74.23,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":816,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-19",76.75,76.83,74.58,74.79,-3.26,83900,{"date":2183,"open":2184,"high":1065,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1789,"transactions":9,"vwap":2185},"2025-09-18",75.52,77.31,2.22,2.96,{"date":2189,"open":1656,"high":1116,"low":2190,"close":2191,"change":2192,"percent_change":1813,"volume":1972,"transactions":9,"vwap":2191},"2025-09-17",74.88,75.089996,0.36,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1263,"change":100,"percent_change":2198,"volume":1978,"transactions":9,"vwap":1263},"2025-09-16",75.46,76.86,73.98,-1.02,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1105,"change":155,"percent_change":1819,"volume":2204,"transactions":9,"vwap":1105},"2025-09-15",76.18,76.71,75.42,20200,{"date":2206,"open":2207,"high":1178,"low":1231,"close":2208,"change":1119,"percent_change":1120,"volume":2209,"transactions":9,"vwap":2208},"2025-09-12",75.94,75.85,17600,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":942,"volume":2216,"transactions":9,"vwap":2214},"2025-09-11",75.98,77.23,77.07,0.6,24200,{"date":2218,"open":2219,"high":2220,"low":2219,"close":1087,"change":224,"percent_change":1150,"volume":2221,"transactions":9,"vwap":1087},"2025-09-10",75.37,76.6,15800,{"date":2223,"open":2224,"high":2225,"low":1163,"close":1232,"change":256,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1232},"2025-09-09",76.61,77.29,-1.43,15400,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":879,"percent_change":2233,"volume":2155,"transactions":9,"vwap":2232},"2025-09-08",77.19,76.46,77.059998,0.3,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2177,"change":1272,"percent_change":550,"volume":2105,"transactions":9,"vwap":2177},"2025-09-05",78,78.25,76.43,{"date":2240,"open":2241,"high":2242,"low":1095,"close":2243,"change":897,"percent_change":2244,"volume":1944,"transactions":9,"vwap":2243},"2025-09-04",76.59,77.9,77.77,2.34,{"date":2246,"open":1166,"high":2247,"low":1105,"close":1172,"change":1251,"percent_change":1034,"volume":2135,"transactions":9,"vwap":1172},"2025-09-03",77.010002,{"date":2249,"open":1106,"high":2202,"low":1125,"close":1149,"change":1590,"percent_change":472,"volume":2250,"transactions":9,"vwap":1149},"2025-09-02",14400,{"date":2252,"open":2253,"high":2213,"low":2254,"close":2255,"change":162,"percent_change":1512,"volume":2256,"transactions":9,"vwap":2255},"2025-08-29",76.98,76.080002,76.74,18400,{"date":2258,"open":1134,"high":2259,"low":2260,"close":2253,"change":1893,"percent_change":299,"volume":1924,"transactions":9,"vwap":2253},"2025-08-28",76.99,76.23,{"date":2262,"open":2263,"high":1059,"low":2264,"close":2265,"change":351,"percent_change":1525,"volume":2100,"transactions":9,"vwap":2265},"2025-08-27",76.85,76.53,77.019997,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2196,"change":862,"percent_change":1616,"volume":1626,"transactions":9,"vwap":2196},"2025-08-26",75.18,77.34,74.39,{"date":2272,"open":1587,"high":2273,"low":2274,"close":2207,"change":1367,"percent_change":2275,"volume":1782,"transactions":9,"vwap":2207},"2025-08-25",76.42,75.55,-0.38,{"date":2277,"open":1544,"high":1186,"low":1544,"close":2260,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2260},"2025-08-22",3.65,5.03,43200,{"date":2282,"open":1643,"high":2283,"low":2124,"close":2284,"change":1554,"percent_change":786,"volume":2227,"transactions":9,"vwap":2284},"2025-08-21",72.94,72.58,{"date":2286,"open":1635,"high":2283,"low":1634,"close":2287,"change":362,"percent_change":2288,"volume":2100,"transactions":9,"vwap":2287},"2025-08-20",72.54,0.33,{"date":2290,"open":2291,"high":1574,"low":2292,"close":1553,"change":854,"percent_change":927,"volume":1957,"transactions":9,"vwap":1553},"2025-08-19",72.010002,71.86,{"date":2294,"open":1670,"high":1829,"low":2295,"close":1671,"change":1740,"percent_change":809,"volume":1850,"transactions":9,"vwap":1671},"2025-08-18",71.56,{"date":2297,"open":2298,"high":2298,"low":2299,"close":1650,"change":2198,"percent_change":761,"volume":2300,"transactions":9,"vwap":1650},"2025-08-15",72.82,70.97,32900,{"date":2302,"open":2303,"high":1615,"low":2304,"close":2305,"change":1681,"percent_change":732,"volume":2306,"transactions":9,"vwap":2305},"2025-08-14",72.32,71.57,72.56,24600,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":436,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-13",71.78,73.089996,2.42,29500,{"date":2314,"open":2315,"high":1670,"low":2315,"close":1673,"change":1004,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1673},"2025-08-12",69.33,3.77,30500,{"date":2319,"open":1758,"high":1758,"low":1948,"close":2320,"change":878,"percent_change":1526,"volume":2321,"transactions":9,"vwap":2320},"2025-08-11",68.77,29600,{"date":2323,"open":1878,"high":2324,"low":2325,"close":1854,"change":808,"percent_change":1624,"volume":2326,"transactions":9,"vwap":1854},"2025-08-08",68.68,67.77,23400,{"date":2328,"open":1371,"high":2329,"low":1485,"close":2330,"change":2331,"percent_change":680,"volume":1951,"transactions":9,"vwap":2330},"2025-08-07",68.39,67.8,-0.6,{"date":2333,"open":2334,"high":2324,"low":2335,"close":1478,"change":162,"percent_change":155,"volume":2336,"transactions":9,"vwap":1478},"2025-08-06",68.44,68.059998,16100,{"date":2338,"open":2339,"high":1350,"low":2340,"close":1461,"change":1823,"percent_change":1823,"volume":1583,"transactions":9,"vwap":1461},"2025-08-05",68.58,67.85,{"date":2342,"open":2343,"high":2344,"low":1891,"close":1491,"change":1069,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1491},"2025-08-04",67.99,69.050003,1.67,29700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":582,"volume":1645,"transactions":9,"vwap":2351},"2025-08-01",68.41,66.82,67.5,-1.36,{"date":2354,"open":1705,"high":1705,"low":1491,"close":1410,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1410},"2025-07-31",-1.35,-1.92,28300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1787,"change":1681,"percent_change":1879,"volume":2363,"transactions":9,"vwap":1787},"2025-07-30",70.53,72.089996,69.91,30100,{"date":2365,"open":1269,"high":2366,"low":1560,"close":1560,"change":2367,"percent_change":2368,"volume":2059,"transactions":9,"vwap":1560},"2025-07-29",72.5,-0.96,-1.34,{"date":2370,"open":1320,"high":2371,"low":1637,"close":1664,"change":832,"percent_change":493,"volume":2372,"transactions":9,"vwap":1664},"2025-07-28",72.6,29100,{"date":2374,"open":2375,"high":1543,"low":2376,"close":2377,"change":1681,"percent_change":732,"volume":1917,"transactions":9,"vwap":2377},"2025-07-25",72.44,71.07,72.11,{"date":2379,"open":1572,"high":1798,"low":1210,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-24",72.64,-1.76,-2.37,30600,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2288,"percent_change":268,"volume":2389,"transactions":9,"vwap":2388},"2025-07-23",74.83,73.35,74.4,36100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":550,"volume":2397,"transactions":9,"vwap":2395},"2025-07-22",74.67,75.58,74.029999,74.07,-0.91,37300,{"date":2399,"open":1097,"high":2220,"low":2400,"close":2401,"change":540,"percent_change":824,"volume":2402,"transactions":9,"vwap":2401},"2025-07-21",74.75,74.98,37400,{"date":2404,"open":2405,"high":2406,"low":2190,"close":2407,"change":2408,"percent_change":76,"volume":2409,"transactions":9,"vwap":2407},"2025-07-18",77.42,77.94,75.68,0.05,56000,{"date":2411,"open":1248,"high":2412,"low":1248,"close":2413,"change":2093,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-17",76.040001,75.63,1.84,50000,{"date":2417,"open":1536,"high":2418,"low":1240,"close":1835,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1835},"2025-07-16",74.6,1.4,1.92,49400,{"date":2423,"open":2424,"high":2424,"low":1249,"close":2425,"change":2058,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-15",75.4,72.86,-3.19,41800,{"date":2429,"open":2148,"high":1231,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-14",74,75.26,1.09,1.47,44000,{"date":2436,"open":2437,"high":2393,"low":2438,"close":1598,"change":2439,"percent_change":762,"volume":2440,"transactions":9,"vwap":1598},"2025-07-11",75.22,74.040001,-1.15,89500,{"date":2442,"open":2191,"high":2224,"low":2191,"close":2443,"change":50,"percent_change":330,"volume":1480,"transactions":9,"vwap":2443},"2025-07-10",75.32,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":150,"percent_change":1892,"volume":2450,"transactions":9,"vwap":2449},"2025-07-09",75.39,75.93,75.040001,75.53,52100,{"date":2452,"open":2274,"high":2224,"low":2195,"close":2274,"change":320,"percent_change":1554,"volume":2453,"transactions":9,"vwap":2274},"2025-07-08",60800,{"date":2455,"open":1148,"high":2456,"low":2457,"close":2184,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2184},"2025-07-07",78.019997,75.51,-2.11,-2.72,65100,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":1293,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-03",76.19,77.83,77.63,1.97,39800,{"date":2469,"open":1105,"high":2470,"low":2471,"close":2472,"change":1077,"percent_change":278,"volume":2473,"transactions":9,"vwap":2472},"2025-07-02",76.49,74.72,76.13,90300,{"date":2475,"open":1792,"high":2476,"low":1264,"close":1081,"change":2477,"percent_change":1874,"volume":2478,"transactions":9,"vwap":1081},"2025-07-01",75.82,2.37,65000,{"date":2480,"open":2154,"high":2481,"low":1291,"close":2149,"change":2482,"percent_change":981,"volume":2483,"transactions":9,"vwap":2149},"2025-06-30",73.7,0.28,95300,{"date":2485,"open":2486,"high":1810,"low":1550,"close":2487,"change":1052,"percent_change":1135,"volume":2488,"transactions":9,"vwap":2487},"2025-06-27",72.89,72.83,241500,{"date":2490,"open":1305,"high":1226,"low":1686,"close":2491,"change":2492,"percent_change":2052,"volume":2493,"transactions":9,"vwap":2491},"2025-06-26",72.97,1.77,217400,{"date":2495,"open":2496,"high":1306,"low":2497,"close":1329,"change":1512,"percent_change":614,"volume":2498,"transactions":9,"vwap":1329},"2025-06-25",71.61,70.67,171100,{"date":2500,"open":1497,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-06-24",72.49,69.73,71.51,0.7,0.99,152600,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":711,"volume":2513,"transactions":9,"vwap":2511},"2025-06-23",68.16,70.93,70.81,2.17,128900,{"date":2515,"open":1442,"high":1366,"low":2516,"close":1461,"change":76,"percent_change":1781,"volume":2517,"transactions":9,"vwap":1461},"2025-06-20",67.66,93200,{"date":2519,"open":2349,"high":1700,"low":2335,"close":1854,"change":320,"percent_change":1554,"volume":2520,"transactions":9,"vwap":1854},"2025-06-18",136000,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2504,"percent_change":116,"volume":2526,"transactions":9,"vwap":2525},"2025-06-17",67.47,69.27,68.54,90500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":155,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-16",68.5,69.44,67.39,67.84,-0.51,69800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":1395,"change":1674,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1395},"2025-06-13",68.69,69.3,68.040001,-2.12,101300,{"date":2543,"open":1486,"high":1486,"low":1426,"close":2544,"change":1709,"percent_change":25,"volume":2545,"transactions":9,"vwap":2544},"2025-06-12",69.67,63600,{"date":2547,"open":1650,"high":2548,"low":1351,"close":1614,"change":2549,"percent_change":100,"volume":2550,"transactions":9,"vwap":1614},"2025-06-11",72.19,-0.55,56200,{"date":2552,"open":1524,"high":2309,"low":1524,"close":2553,"change":1082,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-10",71.21,2.25,52400,{"date":2557,"open":2104,"high":2103,"low":1713,"close":1353,"change":1879,"percent_change":245,"volume":2558,"transactions":9,"vwap":1353},"2025-06-09",46700,{"date":2560,"open":1346,"high":1372,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-06",68.73,70.39,2.24,3.29,36500,{"date":2567,"open":1405,"high":2090,"low":1908,"close":1483,"change":330,"percent_change":832,"volume":2216,"transactions":9,"vwap":1483},"2025-06-05",{"date":2569,"open":2570,"high":2570,"low":1380,"close":1352,"change":374,"percent_change":1221,"volume":1904,"transactions":9,"vwap":1352},"2025-06-04",69.53,{"date":2572,"open":1359,"high":2573,"low":2075,"close":2574,"change":277,"percent_change":2575,"volume":2221,"transactions":9,"vwap":2574},"2025-06-03",69.69,69.43,1.17,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1491,"change":1307,"percent_change":854,"volume":2581,"transactions":9,"vwap":1491},"2025-06-02",67.73,69.16,67,36200,{"date":2583,"open":2090,"high":2090,"low":2584,"close":2525,"change":373,"percent_change":25,"volume":1599,"transactions":9,"vwap":2525},"2025-05-30",68.38,{"date":2586,"open":2587,"high":2588,"low":1885,"close":1705,"change":1443,"percent_change":224,"volume":2589,"transactions":9,"vwap":1705},"2025-05-29",69.13,69.63,19300,{"date":2591,"open":1865,"high":1865,"low":1476,"close":2579,"change":2439,"percent_change":2592,"volume":2209,"transactions":9,"vwap":2579},"2025-05-28",-1.64,{"date":2594,"open":2595,"high":2511,"low":2362,"close":1337,"change":973,"percent_change":1740,"volume":2596,"transactions":9,"vwap":1337},"2025-05-27",70.17,22500,{"date":2598,"open":2046,"high":2103,"low":2046,"close":2599,"change":2549,"percent_change":919,"volume":2155,"transactions":9,"vwap":2599},"2025-05-23",69.87,{"date":2601,"open":2602,"high":2603,"low":1773,"close":1872,"change":1539,"percent_change":2604,"volume":2078,"transactions":9,"vwap":1872},"2025-05-22",71,71.72,-1.79,{"date":2606,"open":2117,"high":1571,"low":2607,"close":1664,"change":2608,"percent_change":935,"volume":2609,"transactions":9,"vwap":1664},"2025-05-21",71.050003,-1.8,35900,{"date":2611,"open":1685,"high":2612,"low":1678,"close":1685,"change":1950,"percent_change":1950,"volume":1577,"transactions":9,"vwap":1685},"2025-05-20",74.059998,{"date":2614,"open":2118,"high":2615,"low":2118,"close":1685,"change":351,"percent_change":2616,"volume":2216,"transactions":9,"vwap":1685},"2025-05-19",73.62,0.22,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":540,"percent_change":1435,"volume":2623,"transactions":9,"vwap":2622},"2025-05-16",73.48,74.2,72.85,73.34,26800,{"date":2625,"open":1818,"high":2626,"low":1262,"close":2438,"change":721,"percent_change":878,"volume":2003,"transactions":9,"vwap":2438},"2025-05-15",74.42,{"date":2628,"open":2629,"high":2270,"low":1283,"close":1597,"change":2504,"percent_change":463,"volume":2630,"transactions":9,"vwap":1597},"2025-05-14",72.78,39200,{"date":2632,"open":2481,"high":2633,"low":2634,"close":1615,"change":1861,"percent_change":351,"volume":2635,"transactions":9,"vwap":1615},"2025-05-13",73.94,72.66,23600,{"date":2637,"open":1588,"high":2638,"low":1545,"close":1226,"change":1082,"percent_change":1284,"volume":2639,"transactions":9,"vwap":1226},"2025-05-12",74.47,40200,{"date":2641,"open":2642,"high":1785,"low":2642,"close":2643,"change":1950,"percent_change":1950,"volume":1989,"transactions":9,"vwap":2643},"2025-05-09",71.23,71.5,{"date":2645,"open":2602,"high":2646,"low":2602,"close":2643,"change":1019,"percent_change":278,"volume":2647,"transactions":9,"vwap":2643},"2025-05-08",72.31,23200,{"date":2649,"open":1692,"high":1621,"low":1630,"close":2650,"change":794,"percent_change":981,"volume":2346,"transactions":9,"vwap":2650},"2025-05-07",70.89,{"date":2652,"open":2090,"high":1679,"low":2090,"close":1871,"change":795,"percent_change":973,"volume":2037,"transactions":9,"vwap":1871},"2025-05-06",{"date":2654,"open":1901,"high":1503,"low":1901,"close":1337,"change":1454,"percent_change":1027,"volume":2655,"transactions":9,"vwap":1337},"2025-05-05",25300,{"date":2657,"open":2658,"high":1321,"low":2659,"close":2660,"change":778,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-02",69.34,69.22,69.97,1.41,19500,{"date":2664,"open":2532,"high":2046,"low":2665,"close":1366,"change":1837,"percent_change":1617,"volume":2666,"transactions":9,"vwap":1366},"2025-05-01",67.16,18600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2340,"change":86,"percent_change":2439,"volume":2312,"transactions":9,"vwap":2340},"2025-04-30",67.95,68.46,66.88,{"date":2673,"open":1388,"high":1476,"low":1388,"close":1461,"change":502,"percent_change":93,"volume":1917,"transactions":9,"vwap":1461},"2025-04-29",{"date":2675,"open":2676,"high":2349,"low":2677,"close":2678,"change":521,"percent_change":2679,"volume":1748,"transactions":9,"vwap":2678},"2025-04-28",66.8,66.7,68.019997,1.51,{"date":185,"open":2665,"high":2681,"low":2682,"close":2683,"change":394,"percent_change":43,"volume":1682,"transactions":9,"vwap":2683},67.6,65.95,67.010002]