[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRBI":3,"homepage-market-summary":33,"stock-historical-RRBI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RRBI","2026-10-08",{"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},"Red River Bancshares, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Red River Bancshares Inc is the bank holding company for the red river bank. The principal business of the Bank is lending and accepting deposits from businesses, professionals, individuals, and public entities. The bank's primary deposit products are demand deposits, savings deposits, and time deposits. The bank maintains a diversified loan portfolio with a focus on commercial real estate (Owner Occupied and Non-Owner Occupied), one-to-four-family residential, commercial, and industrial loans, construction and development Loans, and others. also, provides Treasury Management Services, Private Banking Services, Brokerage Services, and Other Banking Services.","381","Alexandria, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9818,1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},101.85,99.66,102.15,100.22,1.63,67838.361542,2619,101.444,104.87,61.6,62266.515184478085,93,1869,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,43,50,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":56,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":56,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":56,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":56},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":56},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":56},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":56},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":56},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":56},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":56},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":56},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":56},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":28,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},49.61,46975,17145895.311304,102.4,"2025-04-28",[187,188,198,207,218,229,239,249,259,269,279,289,300,310,321,331,342,353,364,374,384,395,406,416,425,434,444,452,462,472,483,490,501,510,520,528,539,548,558,567,576,584,595,604,612,621,631,641,650,658,667,676,686,695,705,716,727,736,746,754,761,770,776,785,794,802,810,818,826,835,842,850,859,868,876,885,893,900,909,918,925,934,943,951,959,968,975,982,989,996,1003,1011,1017,1025,1033,1041,1049,1056,1063,1072,1080,1089,1097,1105,1113,1122,1130,1138,1146,1153,1160,1168,1176,1182,1191,1200,1208,1215,1220,1228,1233,1241,1247,1254,1262,1270,1276,1284,1292,1298,1306,1314,1321,1329,1335,1343,1350,1357,1364,1373,1382,1388,1397,1402,1411,1419,1425,1433,1440,1447,1454,1461,1468,1475,1482,1489,1494,1502,1509,1516,1520,1526,1534,1539,1542,1550,1556,1562,1569,1572,1577,1583,1588,1596,1605,1613,1620,1628,1637,1644,1652,1660,1667,1675,1683,1690,1698,1707,1716,1724,1732,1739,1748,1757,1765,1771,1778,1784,1790,1798,1804,1812,1820,1828,1836,1842,1849,1855,1862,1868,1875,1884,1891,1898,1905,1912,1918,1925,1932,1938,1945,1952,1959,1966,1975,1982,1988,1995,2001,2007,2015,2023,2028,2035,2042,2049,2056,2063,2069,2076,2085,2091,2100,2108,2115,2123,2130,2135,2141,2150,2158,2165,2173,2180,2187,2195,2202,2210,2217,2224,2229,2233,2238,2245,2251,2257,2266,2270,2275,2283,2288,2292,2297,2303,2310,2316,2324,2330,2336,2340,2344,2348,2354,2360,2366,2373,2378,2385,2393,2399,2404,2409,2414,2421,2426,2432,2441,2447,2454,2460,2464,2470,2477,2484,2492,2498,2503,2508,2514,2518,2521,2527,2532,2538,2545,2548,2555,2560,2566,2569,2577,2585,2591,2596,2603,2611,2617,2623,2630,2635,2641,2648,2655,2661,2666,2674,2680,2687,2693,2701,2709,2715,2719,2725,2729,2736,2743,2746,2753,2758,2764,2769,2775,2779,2783,2788,2794,2801,2808,2812,2817,2823,2828,2834,2841],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",101.81,102.51,99.74,-2.67,-2.6,119193.3753,2887,100.6604,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",103.29,104.29,102.89,-0.08,58413.3962,3837,103.2752,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",103.28,103.32,102.41,102.97,-0.44,-0.43,68235.0752,3480,102.9073,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",102.43,103.85,101.76,103.41,1.99,1.96,110906.7816,5174,102.8892,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",99.77,101.77,98,101.42,1.55,67694.4798,3024,100.3117,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",99.69,100.27,99.1243,99.87,0.01,75801.075532,3742,99.7527,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",99.97,100.64,98.89,99.86,0.09,83676.4288,2890,99.9546,{"date":260,"open":261,"high":262,"low":263,"close":231,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",100.61,101.09,99.65,-1.23,-1.22,57603.057864,3374,100.3013,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",100.66,101.57,100.475,101,0.9,45258.106428,3149,100.9233,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",101.12,99.48,100.1,-0.455,-0.45,89509.725757,3591,100.3574,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",100.7,101.03,100.15,100.555,-0.655,-0.65,69428.026842,4036,100.639,{"date":301,"open":190,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",101.9,100.62,101.21,-0.405,-0.4,45865.918657,3306,101.3431,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",102.17,103,101.2857,101.615,-0.525,-0.51,68270.533,3513,101.999,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",101.25,103.12,100.92,102.14,0.03,134899.800501,3245,101.7718,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",102.84,103.23,101.55,102.11,0.36,0.35,50595.803546,3161,102.1943,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",102.72,102.95,100.14,101.75,-1.16,-1.13,79264.77,4427,101.7833,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",102.93,103.515,101.805,102.91,0.22,0.21,49455.949099,3449,102.7185,{"date":365,"open":366,"high":28,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",103.46,102.59,102.69,-0.79,-0.76,57921.502745,3939,103.4982,{"date":375,"open":221,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",104.84,102.31,103.48,0.305,0.3,50175.843,3221,103.2064,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",101.91,103.4,101.19,103.175,1.495,1.47,72373.6647,5563,102.3254,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",101.92,102.875,100.95,101.68,-1.18,-1.15,41332.40213,2759,101.8793,{"date":407,"open":324,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",104.645,102.67,102.86,-0.5,-0.48,70061.478701,4966,103.2745,{"date":417,"open":355,"high":418,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",104.34,102.525,103.36,-0.13,50584.936108,4144,103.8502,{"date":426,"open":420,"high":427,"low":212,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",104.6325,103.49,0.68,0.66,103707.907,5190,103.7592,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",100.41,103.14,100.2,102.81,2.66,56191.512723,3985,102.1855,{"date":445,"open":446,"high":447,"low":448,"close":293,"change":449,"percent_change":449,"volume":450,"transactions":351,"vwap":451},"2026-09-01",100.11,100.825,99.7,0.11,54432.5656,100.204,{"date":453,"open":436,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",100.45,99.59,100.04,-0.73,-0.72,58222.676641,8158,100.0421,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":99,"volume":469,"transactions":470,"vwap":471},"2026-08-28",101.28,102.27,100.55,100.77,-0.75,37479.5795,2047,101.132,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",100.4,101.56,99.5875,101.52,0.52,0.51,38988.5754,2778,100.787,{"date":484,"open":271,"high":272,"low":485,"close":274,"change":486,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",100.48,0.25,47010.4067,2164,100.8787,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",101.47,102.125,99.68,100.75,-0.56,-0.55,70194.651706,2993,101.0376,{"date":502,"open":503,"high":504,"low":304,"close":505,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",101.64,102.45,101.31,-0.25,51093.2723,2478,101.8345,{"date":511,"open":512,"high":513,"low":514,"close":475,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",101.61,102.47,100.25,0.75,0.74,43362.8331,2433,101.2916,{"date":521,"open":244,"high":522,"low":523,"close":524,"change":275,"percent_change":275,"volume":525,"transactions":526,"vwap":527},"2026-08-20",101.835,98.78,100.81,59620.899656,2920,100.0525,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",101.49,101.62,99.245,99.91,-1.9,-1.87,70944.9993,3870,100.0764,{"date":540,"open":202,"high":541,"low":542,"close":190,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",103.045,101.35,-0.59,-0.58,31268.794225,2218,101.8974,{"date":549,"open":550,"high":551,"low":552,"close":184,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",102.77,104.205,102.0261,-0.3,-0.29,44475.5504,2560,102.7331,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":457,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",103.38,104.1,102.7,-0.71,32613.845543,2079,103.2275,{"date":568,"open":324,"high":569,"low":313,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",104.35,103.43,1.1,1.07,33338.893409,2381,103.4872,{"date":577,"open":313,"high":578,"low":477,"close":579,"change":580,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",103.24,102.33,-0.06,48883.762702,2554,102.4175,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",100.68,102.475,100.405,102.39,1.71,1.7,37825.0043,2407,101.648,{"date":596,"open":597,"high":598,"low":599,"close":586,"change":600,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",99.885,101.15,97.925,0.57,66764.999927,2597,100.0126,{"date":605,"open":606,"high":607,"low":608,"close":446,"change":296,"percent_change":296,"volume":609,"transactions":610,"vwap":611},"2026-08-07",100.57,102.04,99.36,52993.870216,3398,100.1736,{"date":613,"open":614,"high":615,"low":293,"close":616,"change":617,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",100.97,101.48,100.76,-0.24,34109.845612,2575,100.733,{"date":622,"open":623,"high":624,"low":625,"close":274,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",101.84,102.48,100.63,-0.925,-0.91,40518.486724,1684,101.4376,{"date":632,"open":326,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",102.62,101.06,101.925,0.155,0.15,42725.824834,2844,102.0326,{"date":642,"open":492,"high":643,"low":644,"close":232,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",102.57,99.09,1.22,1.21,95123.002324,5495,100.9056,{"date":651,"open":652,"high":653,"low":652,"close":466,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":292},"2026-07-31",98.51,102.76,2.04,2.07,107977.756826,6903,{"date":659,"open":400,"high":660,"low":661,"close":652,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",102.35,97.755,-3.165,-3.11,155621.101074,7317,99.8497,{"date":668,"open":505,"high":428,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",101.3,101.675,-0.325,-0.32,71309.086469,3855,102.1782,{"date":677,"open":474,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",102.58,99.51,102,2.28,2.29,128188.794596,5944,101.0057,{"date":687,"open":688,"high":475,"low":689,"close":690,"change":691,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",100.8,99.21,99.72,0.23,99070.0379,4606,99.896,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",97.82,100.149,99.49,2.26,2.32,59655.806404,2756,99.0848,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",95.84,97.535,94.615,97.23,0.58,0.6,96629.4935,3508,96.2489,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",97.22,97.64,95.51,96.65,-1.33,-1.36,90421.624545,3664,96.6949,{"date":728,"open":729,"high":688,"low":730,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",98.32,97.4,97.98,-0.27,173654.8039,5947,98.5444,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":478,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",97.48,98.57,96.5274,98.25,0.53,94314.553196,5076,97.4591,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-17",99.3,99.42,97.26,97.73,-2.14,75500,{"date":755,"open":756,"high":757,"low":756,"close":244,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":244},"2026-07-16",97.6,100.52,2.37,2.43,108200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",96.53,98.49,94.655,97.5,1.3,1.35,129200,{"date":771,"open":772,"high":756,"low":773,"close":774,"change":402,"percent_change":401,"volume":775,"transactions":9,"vwap":774},"2026-07-14",97.36,96.013,96.2,55300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",95.73,97.67,95.5,97.35,1.575,1.64,87900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",95.61,96.355,94.063004,95.775,-0.135,-0.14,93800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":479,"volume":801,"transactions":9,"vwap":799},"2026-07-09",95.41,96.8,95.089996,95.91,0.49,110700,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",96.68,94.81,95.42,-1.88,-1.93,81800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":486,"volume":817,"transactions":9,"vwap":815},"2026-07-07",97.17,98.555,96.76,97.3,0.24,78000,{"date":819,"open":820,"high":708,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",94.86,94.275,97.059998,2.27,2.39,122900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",94.52,95.44,93.575,94.79,0.27,0.29,91100,{"date":836,"open":837,"high":838,"low":837,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-07-01",91.12,95.2,3.24,3.55,101500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":161,"volume":849,"transactions":9,"vwap":847},"2026-06-30",91.16,91.95,90.66,91.28,-0.385,48600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",91.59,92.3,89.7,91.665,-0.085,-0.09,113800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",90.32,92.15,89.765,91.75,1.49,1.65,174300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":401,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-25",92.099998,92.96,89.55,90.26,-1.29,76200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",91.39,91.82,90.46,91.44,0.91,1.01,112100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":591,"volume":892,"transactions":9,"vwap":890},"2026-06-23",89.24,90.94,89.2,90.53,1.51,89500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":359,"percent_change":486,"volume":899,"transactions":9,"vwap":898},"2026-06-22",88.6,89.74,88.089996,89.019997,79400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",89.38,89.71,87.795,88.8,0.83,0.94,291900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",89.3,90.28,87.15,87.97,-1.54,-1.72,56300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":554,"percent_change":672,"volume":924,"transactions":9,"vwap":923},"2026-06-16",90.35,91.77,89.059998,89.51,93900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",93.15,93.3,89.75,89.8,-2.9,-3.13,97600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",91.9,93.25,91.040001,92.7,1.27,1.39,145500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":884,"transactions":9,"vwap":948},"2026-06-11",93.75,94.47,90.51,91.43,-1.66,-1.78,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",90.9,93.33,93.089996,2.345,2.58,102800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",91.58,93.084999,90.52,90.745,-0.095,-0.1,122000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":306,"percent_change":213,"volume":974,"transactions":9,"vwap":973},"2026-06-08",90.99,92.029999,89.88,90.84,86900,{"date":976,"open":977,"high":862,"low":978,"close":979,"change":980,"percent_change":571,"volume":981,"transactions":9,"vwap":979},"2026-06-05",90.79,89.865,91.24,0.99,132200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":479,"percent_change":600,"volume":988,"transactions":9,"vwap":987},"2026-06-04",90.63,92.29,89.79,90.25,99300,{"date":990,"open":953,"high":991,"low":992,"close":896,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":896},"2026-06-03",91.565,89.62,-1.5,-1.64,45700,{"date":997,"open":998,"high":999,"low":1000,"close":979,"change":1001,"percent_change":429,"volume":1002,"transactions":9,"vwap":979},"2026-06-02",90.07,91.925,87.37,0.62,114300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":553,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",90.81,91,88.201,90.62,-0.33,85500,{"date":1012,"open":864,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":994,"volume":793,"transactions":9,"vwap":1015},"2026-05-29",92.77,90.72,90.92,-1.52,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":391,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",90.6,93.065002,89.99,92.44,1.34,62400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":349,"volume":1032,"transactions":9,"vwap":1030},"2026-05-27",92.64,92.72,90.77,91.099998,-1.04,62700,{"date":1034,"open":1035,"high":939,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",91.11,90.11,92.14,1.44,1.59,63700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":285,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",91.14,91.19,89.83,90.7,-0.41,76800,{"date":1050,"open":1051,"high":837,"low":1052,"close":1035,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1035},"2026-05-21",89.37,88.059998,1.74,1.95,71400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1051,"change":1061,"percent_change":645,"volume":1062,"transactions":9,"vwap":1051},"2026-05-20",88.97,90.029999,88.66,1.08,89800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",89,89.49,88.21,88.29,-0.77,-0.86,44800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":922,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":922},"2026-05-18",89.33,90.68,88.85,0.05,0.06,74300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",88.57,89.9,87.38,89.010002,0.17,0.19,61000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":421,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-14",89.66,91.084999,88.665,88.84,-0.15,50500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1058,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1058},"2026-05-13",89.78,91.105,88.23,-0.81,-0.9,40100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1099,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1099},"2026-05-12",89.34,89.95,88.35,0.7,0.79,37700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",90.29,91.64,88.86,89.080002,-2.12,-2.32,73700,{"date":1123,"open":1124,"high":1125,"low":1115,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",92.2,94.029999,91.2,-0.92,-1,63300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-07",92.65,93.873,91.96,92.12,-0.01,100400,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",90.5,93.45,92.13,3,3.37,107100,{"date":1147,"open":1148,"high":902,"low":1149,"close":1150,"change":1151,"percent_change":144,"volume":1152,"transactions":9,"vwap":1150},"2026-05-05",87.63,85.645,89.13,0.61,141100,{"date":1154,"open":888,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1040,"transactions":9,"vwap":1157},"2026-05-04",93.9,87,88.52,-2.82,-3.09,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1151,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",90.83,93.23,89.295,91.34,0.67,132100,{"date":1169,"open":1170,"high":1171,"low":1118,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",94.21,95.55,90.73,-2.59,-2.78,90300,{"date":1177,"open":1178,"high":1179,"low":1013,"close":1180,"change":950,"percent_change":535,"volume":1181,"transactions":9,"vwap":1180},"2026-04-29",95,97.42,93.32,53900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",94.38,96.18,94.040001,95.099998,0.985,1.05,60600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",93.8,95.31,93.39,94.115,0.315,0.34,53500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1193,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1193},"2026-04-24",93.41,95.715,92.81,-0.11,-0.12,49900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":449,"percent_change":171,"volume":1214,"transactions":9,"vwap":1213},"2026-04-23",94.010002,94.44,93.019997,93.91,50200,{"date":1216,"open":1213,"high":1217,"low":1218,"close":1193,"change":255,"percent_change":55,"volume":1219,"transactions":9,"vwap":1193},"2026-04-22",95.97,93.72,41100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1112,"transactions":9,"vwap":1225},"2026-04-21",96.26,96.82,93.43,93.71,-2.39,-2.49,{"date":1229,"open":774,"high":766,"low":1230,"close":1231,"change":214,"percent_change":285,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",96.050003,96.099998,49500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":763,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":763},"2026-04-17",95.87,98.85,95.76,1.97,2.08,73000,{"date":1242,"open":1187,"high":1243,"low":946,"close":1244,"change":1245,"percent_change":563,"volume":1246,"transactions":9,"vwap":1244},"2026-04-16",95.94,94.56,-0.68,29300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":203,"percent_change":203,"volume":1253,"transactions":9,"vwap":1252},"2026-04-15",95.3,95.57,94.405,95.24,30100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":891,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",93.63,95.695,92.67,95.32,1.61,64400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":171,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",93.5,94.28,91.97,93.81,0.13,50900,{"date":1271,"open":1272,"high":1272,"low":1135,"close":1273,"change":1274,"percent_change":496,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",94.14,93.69,-0.53,48400,{"date":1277,"open":1278,"high":1279,"low":927,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",93.36,94.89,94.22,0.44,0.47,85600,{"date":1285,"open":31,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",94.864,92.53,93.78,2.63,2.89,138800,{"date":1293,"open":1294,"high":979,"low":1294,"close":1295,"change":1102,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",89.040001,91.15,-0.88,74900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1134,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1134},"2026-04-06",91.49,92.625,90.15,0.42,0.46,52500,{"date":1307,"open":1035,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",92.33,89.89,91.54,-0.78,-0.84,57400,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1239,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",90.43,93.42,92.32,1.88,80900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":712,"volume":1328,"transactions":9,"vwap":1326},"2026-03-31",90.91,91.495,89.27,90.44,0.54,68600,{"date":1330,"open":912,"high":1331,"low":1332,"close":1083,"change":1333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1083},"2026-03-30",90.42,89.305,0,69300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1083,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1083},"2026-03-27",90.3,90.54,88.405,-0.49,-0.54,69600,{"date":1344,"open":1083,"high":1345,"low":1346,"close":1347,"change":149,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-26",91.37,88.77,90.39,-0.21,144200,{"date":1351,"open":1352,"high":1266,"low":1353,"close":1354,"change":1348,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",91.17,89.84,90.58,-0.23,61500,{"date":1358,"open":1359,"high":977,"low":1360,"close":977,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":977},"2026-03-24",88.9,88.45,1.37,1.53,60000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",88.94,90.96,88.74,89.42,2.23,2.56,86800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-20",88.91,89.5,86.5,87.19,-1.75,-1.97,104400,{"date":1383,"open":1384,"high":929,"low":1385,"close":1366,"change":823,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1366},"2026-03-19",86.4,85.76,2.62,107600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",88.029999,88.81,85.89,86.67,-2.09,-2.35,93200,{"date":1398,"open":1399,"high":873,"low":1156,"close":1400,"change":1086,"percent_change":1087,"volume":1401,"transactions":9,"vwap":1400},"2026-03-17",88.93,88.76,84800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-16",87.86,89.455,87.8,88.59,1.54,1.77,59500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":468,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-13",88.11,89.115,86.41,87.050003,-0.85,42200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1406,"change":430,"percent_change":1424,"volume":892,"transactions":9,"vwap":1406},"2026-03-12",86.31,88.080002,85.52,0.76,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1312,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-11",87.31,87.48,85.84,87.14,-0.95,36400,{"date":1434,"open":1435,"high":1066,"low":1436,"close":1437,"change":980,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-10",86.2,86.13,87.98,1.14,34600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":637,"percent_change":1086,"volume":1446,"transactions":9,"vwap":1445},"2026-03-09",85.15,87.059998,83.07,86.99,51300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1102,"percent_change":1127,"volume":1453,"transactions":9,"vwap":1452},"2026-03-06",85.67,87.21,84.010002,86.84,69900,{"date":1455,"open":1309,"high":1316,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-05",87.010002,87.65,-3.08,-3.39,22900,{"date":1462,"open":1463,"high":1464,"low":1065,"close":1172,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1172},"2026-03-04",89.67,91.455,1.41,1.58,47700,{"date":1469,"open":1404,"high":1470,"low":1471,"close":1472,"change":1355,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-03",89.85,87.16,89.32,-0.26,30000,{"date":1476,"open":1477,"high":1029,"low":1478,"close":872,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":872},"2026-03-02",88.39,87.5,0.85,0.96,78300,{"date":1483,"open":1484,"high":888,"low":1485,"close":1486,"change":1227,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-27",90.85,88.16,88.7,-2.73,66400,{"date":1490,"open":846,"high":852,"low":887,"close":1044,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1044},"2026-02-26",1.02,1.13,71000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":784,"transactions":9,"vwap":1499},"2026-02-25",88.78,90.8,87.099998,90.17,1.81,2.05,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":139,"percent_change":1166,"volume":1508,"transactions":9,"vwap":1507},"2026-02-24",88,89.235,86.68,88.36,35100,{"date":1510,"open":1083,"high":1511,"low":1512,"close":1513,"change":949,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-23",90.805,87.175,87.77,-1.86,38300,{"date":1517,"open":1094,"high":861,"low":1109,"close":1518,"change":380,"percent_change":1198,"volume":1519,"transactions":9,"vwap":1518},"2026-02-20",89.43,43300,{"date":1521,"open":1504,"high":1522,"low":1504,"close":1150,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1150},"2026-02-19",89.18,1.15,1.31,44700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1437,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1437},"2026-02-18",90.16,91.3,87.87,-2.74,-3.02,31600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1014,"change":1538,"percent_change":1501,"volume":1219,"transactions":9,"vwap":1014},"2026-02-17",88.17,91.35,1.82,{"date":1540,"open":1486,"high":880,"low":1390,"close":1359,"change":1541,"percent_change":349,"volume":1525,"transactions":9,"vwap":1359},"2026-02-13",-1.02,{"date":1543,"open":1544,"high":1545,"low":1407,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-12",89.57,90.155,89.92,0.92,1.03,40200,{"date":1551,"open":1036,"high":1552,"low":1553,"close":1065,"change":1554,"percent_change":264,"volume":1555,"transactions":9,"vwap":1065},"2026-02-11",91.88,88.895,-1.11,30600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1036,"change":317,"percent_change":496,"volume":1561,"transactions":9,"vwap":1036},"2026-02-10",90.014999,90.41,89.355,34300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1008,"change":161,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1008},"2026-02-09",91.46,91.895,90.275,-0.46,47500,{"date":1570,"open":971,"high":1155,"low":1571,"close":938,"change":1333,"percent_change":1333,"volume":1508,"transactions":9,"vwap":938},"2026-02-06",91.019997,{"date":1573,"open":1574,"high":1575,"low":972,"close":938,"change":144,"percent_change":1424,"volume":1576,"transactions":9,"vwap":938},"2026-02-05",90.4,91.73,37800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":920,"change":1361,"percent_change":1408,"volume":1582,"transactions":9,"vwap":920},"2026-02-04",89.76,91.854,88.33,57000,{"date":1584,"open":1585,"high":880,"low":1585,"close":1586,"change":1039,"percent_change":1538,"volume":1587,"transactions":9,"vwap":1586},"2026-02-03",87.45,88.98,69700,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-02",83.89,87.93,87.39,4.33,5.21,87700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-30",79.83,83.8,79.275,83.059998,4.75,6.07,48200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":866,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-29",78.3,78.75,76.92,78.31,2.15,31900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1009,"percent_change":214,"volume":1619,"transactions":9,"vwap":1618},"2026-01-28",76.68,77.17,76.15,76.66,27200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1303,"volume":1627,"transactions":9,"vwap":1625},"2026-01-27",76.65,77.56,76.58,76.99,0.32,18900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-26",77.13,77.775,76.2,76.67,-0.62,-0.8,61400,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1173,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-23",79.96,76.6,77.29,-3.24,50800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1151,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-22",79.55,81.45,79.49,79.88,0.77,67400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-21",76,80.26,79.27,3.58,4.73,50400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1166,"percent_change":110,"volume":1666,"transactions":9,"vwap":1665},"2026-01-20",74.5,76.18,74,75.69,51500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1567,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",75.15,75.95,73.72,75.019997,-0.61,35700,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-15",73.31,75.6,75.48,2.48,3.4,39400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":55,"volume":1627,"transactions":9,"vwap":1688},"2026-01-14",72.98,73.63,72.351,73,0.07,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1078,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-13",73.26,73.49,71.996,72.93,0.08,20800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-12",71.95,73.45,71.233,72.87,0.63,0.87,39600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-09",73.155,73.21,72.040001,72.24,-0.94,-1.28,19600,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",71.099998,73.81,73.18,1.8,2.52,77100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":401,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-07",71.4,72.65,70.81,71.38,-1.63,45000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":637,"percent_change":360,"volume":1738,"transactions":9,"vwap":1737},"2026-01-06",71.91,72.85,71.513,72.56,33800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",70.76,73.27,70.395,72.41,2.49,3.56,67500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",72.23,72.323,69.5,69.92,-1.51,-2.11,47800,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-31",72.455,71.050003,71.43,-0.22,-0.31,34400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":401,"percent_change":1770,"volume":1619,"transactions":9,"vwap":1769},"2025-12-30",73.11,74.3,71.65,-1.62,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":544,"percent_change":369,"volume":1777,"transactions":9,"vwap":1776},"2025-12-29",73.96,73.995,72.019997,72.83,15800,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":554,"percent_change":115,"volume":1783,"transactions":9,"vwap":1782},"2025-12-26",72.95,74.49,73.41,13300,{"date":1785,"open":1664,"high":1786,"low":1787,"close":1788,"change":1763,"percent_change":161,"volume":1789,"transactions":9,"vwap":1788},"2025-12-24",74.035004,73.4,73.7,15400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1282,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-23",73.54,74.52,73.24,74.010002,0.64,53600,{"date":1799,"open":1800,"high":1801,"low":1688,"close":1792,"change":1802,"percent_change":1395,"volume":1803,"transactions":9,"vwap":1792},"2025-12-22",75.16,75.99,-1.77,30900,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-19",74.89,78.010002,75.31,0.95,1.28,70800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":380,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-18",74.41,75.3,74.32,74.36,0.41,24300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1424,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-17",73.16,74.465,73.080002,74.059998,1.04,42000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1127,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-16",74.26,74.815,73.089996,73.3,-1.24,30500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":245,"percent_change":245,"volume":1342,"transactions":9,"vwap":1841},"2025-12-15",74.54,75.598,73.785,74.22,{"date":1843,"open":1844,"high":1845,"low":1686,"close":1846,"change":1847,"percent_change":41,"volume":1848,"transactions":9,"vwap":1846},"2025-12-12",74.4,75.49,74.21,-0.35,35200,{"date":1850,"open":1664,"high":1851,"low":1852,"close":1853,"change":478,"percent_change":1110,"volume":1854,"transactions":9,"vwap":1853},"2025-12-11",74.94,73.295,74.56,28400,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":823,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-10",71.36,74.75,74.040001,3.16,39000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1166,"percent_change":907,"volume":1071,"transactions":9,"vwap":1867},"2025-12-09",71.16,72.475,70.87,71.77,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1718,"change":1873,"percent_change":1111,"volume":1874,"transactions":9,"vwap":1718},"2025-12-08",70.32,76.125,69.94,0.56,29100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-05",71.31,72.68,70.38,70.54,-1.01,-1.41,40400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":338,"percent_change":800,"volume":1890,"transactions":9,"vwap":1889},"2025-12-04",71.2,72.525,70.63,71.55,36300,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1886,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1886},"2025-12-03",68.6,71.39,2.84,4.15,24400,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1102,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-02",69.85,68.28,68.36,-1.17,20400,{"date":1906,"open":1907,"high":1872,"low":1908,"close":1909,"change":1296,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-01",69.45,69.07,69.17,-1.26,18500,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":214,"percent_change":1673,"volume":1917,"transactions":9,"vwap":1916},"2025-11-28",70.8,69.81,70.050003,25900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1763,"percent_change":213,"volume":1924,"transactions":9,"vwap":1923},"2025-11-26",70.82,71.52,70.185,70.48,47400,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":701,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-25",68.26,71.074997,70.79,3.39,23900,{"date":1933,"open":1902,"high":1908,"low":1934,"close":1935,"change":600,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-24",67.575,68.47,0.84,28200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1319,"percent_change":1944,"volume":1181,"transactions":9,"vwap":1943},"2025-11-21",66.15,68.88,66.099998,67.9,2.85,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":554,"percent_change":213,"volume":1951,"transactions":9,"vwap":1950},"2025-11-20",67.33,68,66,66.019997,33500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1479,"percent_change":767,"volume":1958,"transactions":9,"vwap":1957},"2025-11-19",65.68,67.15,65.4,66.31,74800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":337,"percent_change":1965,"volume":1917,"transactions":9,"vwap":1964},"2025-11-18",65.27,66.050003,64.9,65.46,0.55,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-17",66.909,67.41,64.86,65.099998,-2.34,-3.47,28700,{"date":1976,"open":1977,"high":1943,"low":1978,"close":1979,"change":1980,"percent_change":176,"volume":1981,"transactions":9,"vwap":1979},"2025-11-14",67.14,66.32,67.44,-0.02,36000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":412,"percent_change":563,"volume":1777,"transactions":9,"vwap":1987},"2025-11-13",67.72,68.089996,66.97,67.46,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1136,"percent_change":1136,"volume":1994,"transactions":9,"vwap":1993},"2025-11-12",67.89,69.18,67.85,67.94,17600,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1547,"percent_change":1361,"volume":2000,"transactions":9,"vwap":1999},"2025-11-11",66.89,68.050003,67.95,22800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":154,"percent_change":571,"volume":1627,"transactions":9,"vwap":2006},"2025-11-10",66.45,67.64,65.6,67.029999,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1951,"transactions":9,"vwap":2012},"2025-11-07",65.8,66.73,64.95,66.3,0.81,1.24,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":553,"volume":2022,"transactions":9,"vwap":2020},"2025-11-06",65.56,66.82,64.93,65.49,-0.2,41200,{"date":2024,"open":2025,"high":2012,"low":1963,"close":2026,"change":360,"percent_change":1626,"volume":2027,"transactions":9,"vwap":2026},"2025-11-05",66.040001,65.69,55600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":712,"percent_change":1547,"volume":2034,"transactions":9,"vwap":2033},"2025-11-04",64.87,65.79,64.52,65.48,45500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":401,"percent_change":105,"volume":2041,"transactions":9,"vwap":2040},"2025-11-03",66.18,66.67,64.59,64.88,33000,{"date":2043,"open":1998,"high":2044,"low":2045,"close":2046,"change":1379,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-31",68.87,64.901,66.059998,-2.58,48900,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1465,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-30",66.4,68.4,67.81,2.12,26000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2051,"change":2061,"percent_change":950,"volume":2062,"transactions":9,"vwap":2051},"2025-10-29",67.23,68.21,65.795,-1.2,49700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1166,"percent_change":17,"volume":2048,"transactions":9,"vwap":2068},"2025-10-28",67.16,68.34,66.98,67.6,{"date":2070,"open":1990,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1474,"transactions":9,"vwap":2073},"2025-10-27",69.4,66.44,66.93,-1.08,-1.59,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-24",67,69,66.865,68.010002,1.79,2.7,28800,{"date":2086,"open":2012,"high":2087,"low":29,"close":2088,"change":245,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-23",66.9,66.22,0.02,259100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-22",65.23,66.5,64.98,66.21,1.36,2.1,23300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":120,"volume":2107,"transactions":9,"vwap":2105},"2025-10-21",64.65,65.125,63.55,64.85,0.2,20500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2102,"change":2113,"percent_change":1810,"volume":2114,"transactions":9,"vwap":2102},"2025-10-20",64.515,64.89,63.98,0.82,15000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1205,"volume":2122,"transactions":9,"vwap":2120},"2025-10-17",64.040001,64.905,63.49,63.83,-0.07,18600,{"date":2124,"open":2125,"high":2078,"low":2119,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-16",66.16,63.9,-2.26,-3.42,22600,{"date":2131,"open":2132,"high":1934,"low":2133,"close":2125,"change":1333,"percent_change":1333,"volume":2134,"transactions":9,"vwap":2125},"2025-10-15",66.96,66.07,19800,{"date":2136,"open":2137,"high":1978,"low":2137,"close":2125,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2125},"2025-10-14",63.64,1.775,2.76,28600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-13",63.049999,64.5,62.07,64.385,2.635,4.27,29500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-10",63.53,63.958,61.75,-1.95,-3.06,19000,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":69,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-09",65.14,63.58,63.7,-2,12800,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-08",64.75,65.25,65,0.28,0.43,8100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":171,"percent_change":1087,"volume":2179,"transactions":9,"vwap":2178},"2025-10-07",64.38,65.725,64.27,64.72,15600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":966,"percent_change":1095,"volume":2186,"transactions":9,"vwap":2185},"2025-10-06",65.080002,65.21,64.12,64.6,14600,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-03",63.69,64.94,64.7,1.4,2.21,10200,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":401,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-02",62.87,63.54,63.3,-1.83,11100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2205},"2025-10-01",64.33,64.48,63.56,-0.34,-0.52,12700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":41,"percent_change":458,"volume":2216,"transactions":9,"vwap":2215},"2025-09-30",64.76,65.17,63.48,64.82,9300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":457,"percent_change":1554,"volume":2223,"transactions":9,"vwap":2222},"2025-09-29",66.24,67.025002,64.99,65.29,9800,{"date":2225,"open":2226,"high":2037,"low":2227,"close":1950,"change":203,"percent_change":1206,"volume":2228,"transactions":9,"vwap":1950},"2025-09-26",65.98,65.97,7300,{"date":2230,"open":1954,"high":2231,"low":1954,"close":1942,"change":2232,"percent_change":161,"volume":2186,"transactions":9,"vwap":1942},"2025-09-25",66.88,-0.28,{"date":2234,"open":2235,"high":2235,"low":2026,"close":2236,"change":2237,"percent_change":816,"volume":2164,"transactions":9,"vwap":2236},"2025-09-24",66.46,66.38,0.16,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2088,"change":2243,"percent_change":1078,"volume":2244,"transactions":9,"vwap":2088},"2025-09-23",66.77,68.204,64.717,0.04,13100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2037,"change":1078,"percent_change":255,"volume":2250,"transactions":9,"vwap":2037},"2025-09-22",65.75,66.92,65.44,18800,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1379,"percent_change":2047,"volume":2256,"transactions":9,"vwap":2255},"2025-09-19",67.73,65.31,66.12,34000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-18",65.93,67.98,64.21,67.87,2.53,3.87,17300,{"date":2267,"open":1963,"high":2037,"low":2205,"close":2268,"change":1650,"percent_change":2269,"volume":1432,"transactions":9,"vwap":2268},"2025-09-17",65.34,1.19,{"date":2271,"open":2212,"high":2272,"low":2273,"close":2274,"change":468,"percent_change":402,"volume":2228,"transactions":9,"vwap":2274},"2025-09-16",65.208,64.044998,64.57,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1873,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-15",65.61,65.688,65.18,65.32,0.86,15300,{"date":2284,"open":2169,"high":2169,"low":2285,"close":2212,"change":285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2212},"2025-09-12",64.69,-0.69,6400,{"date":2289,"open":2144,"high":2183,"low":2290,"close":2183,"change":2291,"percent_change":571,"volume":1911,"transactions":9,"vwap":2183},"2025-09-11",64.45,0.71,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2144,"change":1333,"percent_change":1333,"volume":2296,"transactions":9,"vwap":2144},"2025-09-10",64.91,63.915,13900,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2144,"change":1431,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2144},"2025-09-09",65.62,63.91,-1.45,21900,{"date":2304,"open":2169,"high":2305,"low":2306,"close":2307,"change":907,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-08",65.615,64.78,65.45,1.46,9900,{"date":2311,"open":2168,"high":2168,"low":2312,"close":2313,"change":1541,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-05",64.15,64.51,-1.56,22000,{"date":2317,"open":2169,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-04",65.66,64.441,65.53,1.09,1.69,8500,{"date":2325,"open":2326,"high":2212,"low":2327,"close":2328,"change":327,"percent_change":1077,"volume":2329,"transactions":9,"vwap":2328},"2025-09-03",64.263,64.019997,64.44,6500,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1754,"volume":2223,"transactions":9,"vwap":2334},"2025-09-02",65.2,64.29,64.41,-0.99,{"date":2337,"open":2338,"high":2339,"low":2011,"close":1956,"change":2089,"percent_change":327,"volume":2140,"transactions":9,"vwap":1956},"2025-08-29",65.464,65.59,{"date":2341,"open":2094,"high":2094,"low":2167,"close":2342,"change":1417,"percent_change":1714,"volume":2343,"transactions":9,"vwap":2342},"2025-08-28",65.38,11400,{"date":2345,"open":2167,"high":2346,"low":2167,"close":2346,"change":1492,"percent_change":1053,"volume":2347,"transactions":9,"vwap":2346},"2025-08-27",66.23,14700,{"date":2349,"open":2350,"high":2351,"low":2212,"close":1971,"change":506,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1971},"2025-08-26",65.76,66.189,-0.38,21100,{"date":2355,"open":2346,"high":2356,"low":2357,"close":2358,"change":1127,"percent_change":48,"volume":2359,"transactions":9,"vwap":2358},"2025-08-25",66.27,65.010002,65.35,6100,{"date":2361,"open":2362,"high":2051,"low":2362,"close":2356,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2356},"2025-08-22",63.8,3.52,5.61,18200,{"date":2367,"open":2368,"high":2362,"low":2369,"close":2370,"change":1205,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-21",62.02,61.97,62.75,-0.17,5600,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":171,"percent_change":1087,"volume":2377,"transactions":9,"vwap":2376},"2025-08-20",61.25,62.86,5100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2021,"percent_change":672,"volume":2384,"transactions":9,"vwap":2383},"2025-08-19",62.89,63.014999,62,62.74,7200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":816,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-18",62.605,63.22,62.345,62.94,0.38,4800,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":1910,"percent_change":1380,"volume":2398,"transactions":9,"vwap":2397},"2025-08-15",64.47,62.238,62.7,7400,{"date":2400,"open":2401,"high":2395,"low":2401,"close":2401,"change":2402,"percent_change":1754,"volume":2403,"transactions":9,"vwap":2401},"2025-08-14",63.96,-0.98,7500,{"date":2405,"open":2406,"high":2169,"low":2407,"close":2190,"change":800,"percent_change":1424,"volume":2408,"transactions":9,"vwap":2190},"2025-08-13",64.68,64.35,9700,{"date":2410,"open":2411,"high":2290,"low":2411,"close":2290,"change":2412,"percent_change":2413,"volume":2343,"transactions":9,"vwap":2290},"2025-08-12",60.991,2.81,4.56,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":966,"percent_change":2420,"volume":2403,"transactions":9,"vwap":2419},"2025-08-11",61.94,61.99,61.28,61.64,-0.16,{"date":2422,"open":2423,"high":2382,"low":2424,"close":2425,"change":1826,"percent_change":590,"volume":2228,"transactions":9,"vwap":2425},"2025-08-08",61.39,61.145,61.74,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":1086,"percent_change":2170,"volume":2431,"transactions":9,"vwap":2430},"2025-08-07",60.285,61.47,60.7,9500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-06",60.43,61.060001,59.75,60.53,0.48,0.8,12300,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":327,"percent_change":1077,"volume":2446,"transactions":9,"vwap":2445},"2025-08-05",60.11,59.25,60.049999,12200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1650,"percent_change":767,"volume":2453,"transactions":9,"vwap":2452},"2025-08-04",59.196,60.88,58.72,60.02,16800,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2444,"change":1127,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2444},"2025-08-01",60.07,58.67,-1.53,16500,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":691,"percent_change":2391,"volume":2099,"transactions":9,"vwap":2463},"2025-07-31",59,60.17,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1047,"percent_change":1245,"volume":2459,"transactions":9,"vwap":2469},"2025-07-30",60.4,60.5,58.18,59.94,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":411,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-29",61.44,60.099998,60.35,-0.82,10400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1095,"percent_change":506,"volume":2483,"transactions":9,"vwap":2482},"2025-07-28",59.63,61.275,58.116,60.85,9000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2237,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-25",60.905,61.19,60.58,61,0.26,5500,{"date":2493,"open":2494,"high":2417,"low":2430,"close":2495,"change":1120,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-24",61.118,60.84,-3.67,7600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":120,"percent_change":800,"volume":2228,"transactions":9,"vwap":2501},"2025-07-23",62.48,63.16,62.33,{"date":2504,"open":2505,"high":2362,"low":2506,"close":2506,"change":543,"percent_change":2507,"volume":2403,"transactions":9,"vwap":2506},"2025-07-22",63.575,62.85,-0.93,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":1282,"percent_change":515,"volume":2513,"transactions":9,"vwap":2512},"2025-07-21",60.025002,63.755,63.44,11700,{"date":2515,"open":2144,"high":2144,"low":2516,"close":2516,"change":1754,"percent_change":1972,"volume":2517,"transactions":9,"vwap":2516},"2025-07-18",62.97,8800,{"date":2519,"open":2520,"high":2205,"low":2520,"close":2205,"change":1480,"percent_change":891,"volume":2186,"transactions":9,"vwap":2205},"2025-07-17",63.23,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":792,"percent_change":1762,"volume":2114,"transactions":9,"vwap":2526},"2025-07-16",63.515,63.651,63.36,63.52,{"date":2528,"open":2104,"high":2362,"low":2529,"close":2530,"change":306,"percent_change":1634,"volume":2531,"transactions":9,"vwap":2530},"2025-07-15",62.21,63.66,49800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1689,"percent_change":449,"volume":2296,"transactions":9,"vwap":2537},"2025-07-14",64,64.11,63.2,64.059998,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1541,"volume":2544,"transactions":9,"vwap":2542},"2025-07-11",64.55,63.338,63.99,-0.66,10900,{"date":2546,"open":2333,"high":2102,"low":2534,"close":2102,"change":2490,"percent_change":2547,"volume":2431,"transactions":9,"vwap":2102},"2025-07-10",0.4,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1281,"percent_change":144,"volume":2554,"transactions":9,"vwap":2553},"2025-07-09",63.77,64.4,62.99,64.39,23600,{"date":2556,"open":2552,"high":2557,"low":2552,"close":2558,"change":2097,"percent_change":2559,"volume":2107,"transactions":9,"vwap":2558},"2025-07-08",64.25,63.95,2.17,{"date":2561,"open":2562,"high":2551,"low":2382,"close":2563,"change":1754,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-07",63.07,62.59,-2.36,32200,{"date":2567,"open":2516,"high":2568,"low":2516,"close":2568,"change":1492,"percent_change":2082,"volume":2359,"transactions":9,"vwap":2568},"2025-07-03",64.099998,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2516,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2516},"2025-07-02",60.32,63,59.125,2.03,3.33,62100,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-01",58.9,61.58,60.94,2.24,3.82,32100,{"date":2586,"open":2451,"high":2587,"low":2588,"close":2589,"change":2106,"percent_change":1198,"volume":2590,"transactions":9,"vwap":2589},"2025-06-30",59.23,58.55,58.7,23400,{"date":2592,"open":2462,"high":2593,"low":2594,"close":2594,"change":213,"percent_change":468,"volume":2595,"transactions":9,"vwap":2594},"2025-06-27",59.37,58.5,26600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":2601,"percent_change":2602,"volume":2309,"transactions":9,"vwap":2599},"2025-06-26",57.45,58.94,57.29,1.78,3.11,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2223,"transactions":9,"vwap":2608},"2025-06-25",57.3,57.945,57.022999,57.16,-0.7,-1.21,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":430,"percent_change":1523,"volume":2179,"transactions":9,"vwap":2616},"2025-06-24",57.67,58.43,57.26,57.86,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":429,"percent_change":2622,"volume":2282,"transactions":9,"vwap":2621},"2025-06-23",56.65,57.545,57.2,1.2,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":245,"percent_change":2089,"volume":2629,"transactions":9,"vwap":2628},"2025-06-20",56.98,57.394,56.056,56.52,25800,{"date":2631,"open":2632,"high":2620,"low":2633,"close":2634,"change":1205,"percent_change":149,"volume":2201,"transactions":9,"vwap":2634},"2025-06-18",56.6,56.335,56.51,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2639,"change":506,"percent_change":213,"volume":2640,"transactions":9,"vwap":2639},"2025-06-17",56.84,57.24,56.62,19900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1704,"percent_change":92,"volume":2647,"transactions":9,"vwap":2646},"2025-06-16",56.55,57.0099983,56.31,56.87,17400,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2654,"volume":2629,"transactions":9,"vwap":2652},"2025-06-13",56.2,57.76,56.24,-1.14,-1.99,{"date":2656,"open":2625,"high":2657,"low":2658,"close":2659,"change":691,"percent_change":2547,"volume":2660,"transactions":9,"vwap":2659},"2025-06-12",57.97,56.85,57.38,8200,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":1847,"percent_change":1673,"volume":2309,"transactions":9,"vwap":2665},"2025-06-11",57.845,56.86,57.15,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-10",55.97,58.09,57.5,0.98,1.73,13000,{"date":2675,"open":2676,"high":2628,"low":2677,"close":2628,"change":478,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2628},"2025-06-09",56.080002,56.049999,0.93,9200,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2013,"volume":2686,"transactions":9,"vwap":2684},"2025-06-06",56.5,55.95,56,0.45,8600,{"date":2688,"open":2689,"high":2634,"low":2689,"close":2690,"change":544,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-05",55.099998,55.55,-1.03,10700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2696,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2696},"2025-06-04",56.09,56.13,55.72,-0.36,-0.64,5700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":139,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-03",55,56.655,54.049999,56.49,1.06,21800,{"date":2710,"open":2711,"high":2682,"low":2712,"close":2713,"change":149,"percent_change":2207,"volume":2714,"transactions":9,"vwap":2713},"2025-06-02",56.099998,55.545,55.9,6700,{"date":2716,"open":2682,"high":2717,"low":2695,"close":2695,"change":543,"percent_change":1031,"volume":2718,"transactions":9,"vwap":2695},"2025-05-30",56.825,4400,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2237,"percent_change":2170,"volume":2724,"transactions":9,"vwap":2723},"2025-05-29",55.65,56.705,56.68,4600,{"date":2726,"open":2670,"high":2727,"low":2628,"close":2628,"change":2728,"percent_change":1514,"volume":2476,"transactions":9,"vwap":2628},"2025-05-28",57.53,-1.07,{"date":2730,"open":2731,"high":2732,"low":2703,"close":2733,"change":2734,"percent_change":2735,"volume":2216,"transactions":9,"vwap":2733},"2025-05-27",56.19,58,57.59,2.2,3.97,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":245,"percent_change":2089,"volume":2742,"transactions":9,"vwap":2741},"2025-05-23",55.445,55.625,55.15,55.39,5400,{"date":2744,"open":2605,"high":2605,"low":2745,"close":2745,"change":306,"percent_change":458,"volume":2403,"transactions":9,"vwap":2745},"2025-05-22",55.38,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1762,"percent_change":115,"volume":2752,"transactions":9,"vwap":2751},"2025-05-21",55.75,56.4,55.42,55.78,14100,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2684,"change":816,"percent_change":2171,"volume":2757,"transactions":9,"vwap":2684},"2025-05-20",55.2,56.448,11500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":430,"percent_change":2622,"volume":2164,"transactions":9,"vwap":2763},"2025-05-19",54.51,55.887,54.5,55.76,{"date":2765,"open":2628,"high":2732,"low":2703,"close":2689,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2689},"2025-05-16",-1.42,-2.51,16900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2628,"change":1327,"percent_change":1480,"volume":2774,"transactions":9,"vwap":2628},"2025-05-15",55.99,56.95,55.98,17800,{"date":2776,"open":2777,"high":2773,"low":2741,"close":2773,"change":1127,"percent_change":1770,"volume":2778,"transactions":9,"vwap":2773},"2025-05-14",55.48,6900,{"date":2780,"open":2781,"high":2782,"low":2633,"close":2782,"change":2391,"percent_change":1166,"volume":2287,"transactions":9,"vwap":2782},"2025-05-13",56.7,56.9,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2628,"change":941,"percent_change":1722,"volume":2172,"transactions":9,"vwap":2628},"2025-05-12",56.71,57.115,56.029999,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":306,"percent_change":458,"volume":2793,"transactions":9,"vwap":2792},"2025-05-09",55.74,54.74,55.13,4000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2797,"change":144,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-08",54.75,55.53,53.55,1.26,5200,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":1311,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-07",55.62,54.39,54.84,-1.4,6000,{"date":2809,"open":2810,"high":2803,"low":2810,"close":2803,"change":800,"percent_change":110,"volume":2811,"transactions":9,"vwap":2803},"2025-05-06",55.138,4700,{"date":2813,"open":2814,"high":2792,"low":2814,"close":2792,"change":1809,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2792},"2025-05-05",53.874,1.75,9100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2820,"change":2822,"percent_change":2412,"volume":2700,"transactions":9,"vwap":2820},"2025-05-02",53.25,54.18,52.53,1.48,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2826,"change":1333,"percent_change":1333,"volume":2827,"transactions":9,"vwap":2826},"2025-05-01",51.98,52.7,8000,{"date":2829,"open":2830,"high":2826,"low":2831,"close":2826,"change":2832,"percent_change":2833,"volume":2660,"transactions":9,"vwap":2826},"2025-04-30",51.94,51,1.42,2.77,{"date":2835,"open":2836,"high":54,"low":2837,"close":2838,"change":1480,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-04-29",50.8,50.75,51.28,1.91,5900,{"date":185,"open":2842,"high":2843,"low":181,"close":2844,"change":1626,"percent_change":1796,"volume":2800,"transactions":9,"vwap":2844},50,50.46,50.32]