[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIPR":3,"homepage-market-summary":33,"stock-historical-PIPR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PIPR","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},"Piper Sandler Companies","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Piper Sandler Cos is an investment bank and institutional securities firm, serving the needs of corporations, private equity groups, public entities, non-profit entities, and institutional investors in the United States (U.S.) and internationally. The company provides a broad set of products and services, including financial advisory services; equity and debt capital markets products; public finance services; institutional brokerage services; fundamental equity and macro research services; fixed income services; and alternative asset management strategies. It generates maximum revenue from Advisory services.","1,858","Minneapolis, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2541,0.8,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":22,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},63.79,64.42,62.6914,65.66,-1.87,-2.85,617174.969338,14652,63.734,95.065002,654166.8176690319,3.4,5726,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},58.1425,634388,231551471.234927,7.19,"2025-04-25",[186,187,197,208,219,230,241,252,263,274,285,294,305,316,325,336,347,358,369,380,391,402,413,424,433,444,455,466,477,486,495,505,514,525,536,545,554,564,575,586,594,605,615,625,634,643,653,663,673,683,694,704,715,724,734,744,753,762,770,776,782,788,795,803,812,821,827,835,844,852,857,865,872,878,886,895,904,913,921,930,938,946,953,962,971,978,986,993,1000,1008,1015,1024,1029,1037,1046,1053,1062,1071,1079,1086,1094,1101,1108,1115,1123,1132,1140,1145,1151,1157,1165,1174,1181,1188,1196,1204,1213,1221,1228,1236,1245,1252,1259,1267,1275,1283,1291,1299,1305,1312,1320,1326,1331,1339,1347,1355,1364,1372,1381,1388,1396,1405,1413,1422,1430,1439,1447,1454,1460,1469,1477,1485,1493,1501,1509,1516,1524,1533,1541,1548,1556,1563,1571,1579,1588,1597,1606,1614,1623,1632,1641,1650,1659,1667,1675,1683,1691,1699,1708,1715,1724,1733,1742,1750,1757,1764,1772,1781,1790,1798,1806,1814,1823,1831,1839,1845,1853,1860,1869,1876,1885,1893,1902,1909,1917,1926,1933,1942,1949,1958,1967,1975,1983,1992,2000,2008,2015,2023,2031,2039,2046,2055,2064,2072,2080,2088,2095,2103,2111,2118,2126,2134,2143,2151,2159,2167,2175,2183,2190,2195,2203,2211,2219,2228,2235,2244,2251,2259,2268,2277,2285,2293,2300,2309,2316,2324,2333,2341,2350,2358,2365,2373,2381,2389,2397,2405,2412,2420,2427,2435,2444,2450,2458,2464,2471,2480,2488,2497,2502,2508,2516,2523,2532,2538,2545,2550,2558,2565,2572,2579,2586,2593,2601,2609,2617,2626,2633,2641,2648,2657,2665,2672,2680,2685,2693,2701,2708,2715,2721,2728,2736,2741,2748,2756,2763,2772,2779,2788,2795,2802,2810,2818,2825,2833,2840,2848,2856,2863,2870,2877,2886,2894,2901,2908,2915,2921,2929,2936,2944,2952,2959,2967,2975,2984,2992,3000,3009,3018,3026,3033,3040,3046,3054,3061,3070,3079,3088,3095,3102,3109,3118,3125,3133,3141,3149],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",66.1,66.26,65.135,0.03,0.05,449731.792498,10367,65.6933,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",65.98,66.37,64.25,65.63,0.27,0.41,885599.116655,14477,65.7829,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",66.11,67.19,65.22,65.36,-0.42,-0.64,831267.240569,13965,65.5713,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",65.15,66.27,62.96,65.78,-0.19,-0.29,1183367.793248,20600,65.265,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",65.71,66.56,64.225,65.97,1.25,1.93,1943057.774101,21001,66.0329,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",71.75,72.315,64.71,64.72,-6.97,-9.72,2429365.79769,29177,66.8954,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",72.21,72.285,70.459,71.69,-0.65,-0.9,833901.96612,14028,71.4918,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",71.37,72.65,71.175,72.34,1.26,1.77,685631.812982,12446,72.1926,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",72.18,73.08,69.915,71.08,-1.34,-1.85,819277.669694,13944,70.8682,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":119,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",72.13,73.42,72.42,-0.44,550921.93623,12405,72.7899,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",74.4,74.7,71.66,72.74,-1.13,-1.53,929978.317491,14261,72.7982,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",73.45,74.06,72.305,73.87,1.51,2.09,433564.796571,10670,73.6752,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":203,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",72.8,71.425,72.36,0.37,1142593.233651,9382,72.2784,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",72.52,73.075,71.45,72.09,0.73,1.02,689950.350378,12556,72.0965,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",72.85,73.65,69.8,71.36,-1.63,-2.23,674946.273859,13290,71.7258,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",74.55,75.1209,72.83,72.99,-1.65,-2.21,603072.017746,15495,73.2133,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",75.4,76.4,74.41,74.64,-1.79,-2.34,718346.537798,13889,74.9512,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",77.62,78.4,75.705,76.43,0.32,0.42,623920.515766,10665,76.4507,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",76.79,77.5,75.37,76.11,-0.85,-1.1,508683.374146,14265,76.2025,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",77.24,77.61,75.89,76.96,-0.38,-0.49,664890.916074,13240,76.9489,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",76.64,77.98,75.79,77.34,0.3,0.39,480062.804431,12324,77.2446,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",76.55,77.225,75.78,77.04,-0.71,-0.91,417920.5019,9812,76.7879,{"date":425,"open":426,"high":427,"low":406,"close":428,"change":429,"percent_change":31,"volume":430,"transactions":431,"vwap":432},"2026-09-03",76.47,78.11,77.75,2.56,478555.814379,11776,77.1579,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",74.63,76.03,74.3181,75.19,0.7,0.94,945482.180499,14559,75.1767,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",74.12,77.335,73.63,74.49,-0.57,-0.76,666023.616517,13945,75.1514,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",75.35,75.64,74.71,75.06,-0.55,-0.73,839357.954119,13661,75.134,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",74.75,75.63,74.355,75.61,0.97,1.3,532908.925639,10189,75.123,{"date":478,"open":479,"high":480,"low":481,"close":363,"change":482,"percent_change":203,"volume":483,"transactions":484,"vwap":485},"2026-08-27",75.21,75.7,74.43,0.2,429284.870469,8677,74.9762,{"date":487,"open":435,"high":488,"low":489,"close":490,"change":104,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",75.15,74.02,74.44,-0.4,353992.533914,8272,74.4993,{"date":496,"open":497,"high":498,"low":339,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",75.12,75.42,74.74,-0.06,-0.08,528835.6445,9415,74.5883,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":41,"percent_change":226,"volume":511,"transactions":512,"vwap":513},"2026-08-24",75.31,75.99,74.265,74.8,342237.151207,10359,74.8945,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",73.69,75.17,73.625,75.02,2.16,2.96,431664.904336,12237,74.8226,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",74.15,74.83,72.41,72.86,-1.97,-2.63,396048.345457,10411,73.1142,{"date":537,"open":538,"high":539,"low":540,"close":528,"change":541,"percent_change":124,"volume":542,"transactions":543,"vwap":544},"2026-08-19",75.58,76.93,74.42,-0.09,420061.352483,8750,75.3106,{"date":546,"open":547,"high":548,"low":448,"close":549,"change":119,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",74.01,75.545,74.92,-0.43,433122.389744,10771,74.7934,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":353,"volume":561,"transactions":562,"vwap":563},"2026-08-17",76.09,76.72,75,75.24,-1.26,422616.558612,10023,75.4953,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",77.64,78.76,76.38,76.5,-1.92,-2.45,471079.689664,10164,76.9761,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",76.26,78.8,75.555,78.42,2.9,3.84,545136.016006,11134,77.5742,{"date":587,"open":588,"high":404,"low":589,"close":590,"change":225,"percent_change":165,"volume":591,"transactions":592,"vwap":593},"2026-08-12",76.56,74.94,75.52,274411.85137,8946,75.7774,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",75.36,77.19,75.185,75.71,0.84,1.12,363402.007415,10339,75.9026,{"date":606,"open":607,"high":507,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",74.23,73.98,74.87,0.08,0.11,422737.236172,12376,74.728,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":409,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",74.66,75.51,73.68,74.79,0.52,540550.089712,11930,74.6782,{"date":626,"open":627,"high":628,"low":629,"close":296,"change":630,"percent_change":365,"volume":631,"transactions":632,"vwap":633},"2026-08-06",77.09,77.59,74.25,-1.78,483815.613016,9175,74.877,{"date":635,"open":636,"high":637,"low":517,"close":638,"change":639,"percent_change":193,"volume":640,"transactions":641,"vwap":642},"2026-08-05",76.23,76.81,76.18,0.04,518053.080716,10593,75.8506,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":482,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",76.62,77.72,76.06,76.14,0.26,637206.386825,12733,76.6723,{"date":654,"open":655,"high":656,"low":468,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",75.66,77,75.94,0.14,0.18,654063.819478,14663,75.6073,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":397,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",75.75,76.74,74.19,75.8,-0.5,825880.627938,16988,75.5451,{"date":674,"open":675,"high":676,"low":677,"close":638,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",72.72,77.195,69.1564,2.36,3.2,766662.684292,15917,74.4053,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",76.86,77.84,73.3,73.82,-3.65,-4.71,734835.86779,14642,74.5623,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":269,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",76.91,78.04,74.845,77.47,1.65,691434.644956,13458,77.0805,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",76.98,78.65,75.785,76.21,0.12,0.16,443912.906047,11871,76.2455,{"date":716,"open":717,"high":718,"low":719,"close":556,"change":720,"percent_change":321,"volume":721,"transactions":722,"vwap":723},"2026-07-24",76.02,77.7,74.72,0.28,624669.027227,12876,75.9196,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",74.84,76.36,75.81,-0.45,-0.59,446638.775948,10867,75.6274,{"date":735,"open":736,"high":737,"low":738,"close":577,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",76.83,77.92,75.01,-0.98,-1.27,438353.167089,11322,76.1698,{"date":745,"open":746,"high":646,"low":747,"close":393,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",76.48,75.9478,1.09,1.43,515208.141128,12592,77.1379,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":41,"volume":759,"transactions":760,"vwap":761},"2026-07-20",77.16,75.175,76.15,-0.17,421699.851327,10279,75.8801,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":280,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-17",75.84,77.65,75.45,76.32,-1.73,556200,{"date":771,"open":755,"high":772,"low":773,"close":774,"change":541,"percent_change":124,"volume":775,"transactions":9,"vwap":774},"2026-07-16",78.13,76.37,77.66,789400,{"date":777,"open":778,"high":405,"low":778,"close":428,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":428},"2026-07-15",75.74,2.81,3.75,682100,{"date":783,"open":784,"high":785,"low":351,"close":589,"change":521,"percent_change":786,"volume":787,"transactions":9,"vwap":589},"2026-07-14",72.9,75.22,4.11,495100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":124,"percent_change":758,"volume":794,"transactions":9,"vwap":793},"2026-07-13",72.2,72.61,70.98,71.98,617000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":280,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-10",73.83,74.38,72.029999,72.099998,-1.82,572100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",72.050003,74.89,71.82,73.44,2.55,3.6,589600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",74.080002,74.24,70.69,70.89,-4.19,-5.58,775500,{"date":822,"open":288,"high":665,"low":268,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",75.080002,2.14,2.93,810900,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",71.010002,73.36,72.94,1.85,2.6,563700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",73,73.59,70.27,71.089996,-1.05,-1.46,896700,{"date":845,"open":846,"high":847,"low":800,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",72.53,74.2,72.14,-0.2,-0.28,623300,{"date":853,"open":675,"high":854,"low":254,"close":268,"change":855,"percent_change":550,"volume":856,"transactions":9,"vwap":268},"2026-06-30",73.99,-0.31,749500,{"date":858,"open":859,"high":860,"low":861,"close":266,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":266},"2026-06-29",75.16,75.65,72.019997,-3.49,-4.58,775000,{"date":866,"open":867,"high":867,"low":868,"close":648,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":648},"2026-06-26",77.96,74.46,-1.52,-1.96,2013100,{"date":873,"open":567,"high":874,"low":393,"close":774,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":774},"2026-06-25",81.13,-1.42,-1.8,611700,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",80.29,78.49,79.080002,-0.97,-1.21,672800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",81.24,81.95,79.78,80.050003,-1.72,-2.1,493500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",82.48,82.95,81.43,81.77,-0.03,-0.04,429700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",81.38,82.56,80.7,81.8,0.99,1.23,889800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":849,"volume":920,"transactions":9,"vwap":918},"2026-06-17",81.28,82.75,80.17,80.81,-0.16,602200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",80.56,81.32,80.16,80.97,1.45,1.82,276900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":75,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-15",80.72,82.23,79.34,79.52,0.59,380100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":927,"volume":945,"transactions":9,"vwap":943},"2026-06-12",78.85,80.47,78.19,79.050003,1.13,285900,{"date":947,"open":948,"high":949,"low":950,"close":737,"change":951,"percent_change":928,"volume":952,"transactions":9,"vwap":737},"2026-06-11",76.85,78.3,75.91,1.39,460000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",79.35,80.32,76.33,76.53,-2.59,-3.27,445400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",77.71,80.15,77.11,79.12,2.21,2.87,370100,{"date":972,"open":973,"high":974,"low":637,"close":696,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":696},"2026-06-08",77.54,78.62,0.24,0.31,515500,{"date":979,"open":980,"high":765,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",77.14,76,76.67,-0.39,-0.51,839100,{"date":987,"open":988,"high":964,"low":989,"close":990,"change":749,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-04",77.18,75.69,77.059998,1.89,678300,{"date":994,"open":995,"high":656,"low":996,"close":469,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":469},"2026-06-03",76.45,74.6,-1.76,-2.27,483900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",76.24,77.82,77.39,0.15,0.19,452800,{"date":1009,"open":1010,"high":1011,"low":577,"close":393,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":393},"2026-06-01",76.76,78.07,-1.17,-1.49,633500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",78.77,79.6,77.55,78.41,-0.82,-1.03,772300,{"date":1025,"open":578,"high":1026,"low":557,"close":1027,"change":711,"percent_change":482,"volume":1028,"transactions":9,"vwap":1027},"2026-05-28",79.75,79.23,428300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":630,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",80.62,80.75,78.69,79.07,-2.2,487200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",80.69,81.010002,79.66,80.85,0.17,0.21,399900,{"date":1047,"open":1048,"high":125,"low":1049,"close":1050,"change":501,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",81.059998,79.7,80.68,-0.1,383600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",79.33,81.53,79.13,80.76,0.72,0.9,486000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",78.18,80.22,77.099998,80.040001,2.42,3.12,528300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":371,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":371},"2026-05-19",78.45,78.93,77.49,-1.6,-2.02,647800,{"date":1080,"open":1064,"high":1081,"low":1064,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",80.019997,79.22,0.43,0.55,649700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1035,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",80.14,80.27,78.15,78.79,-1.77,638200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":923,"change":1099,"percent_change":1099,"volume":1100,"transactions":9,"vwap":923},"2026-05-14",81.61,82.65,80.28,0.01,597300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1005,"percent_change":1006,"volume":1107,"transactions":9,"vwap":1106},"2026-05-13",79.72,80.58,79.040001,80.55,639400,{"date":1109,"open":1081,"high":1110,"low":1111,"close":1112,"change":376,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",80.77,78.16,80.4,0.53,634600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":841,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",80.87,81.58,79.59,79.98,-1.3,668500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",80.57,81.56,80.12,81.029999,0.57,0.71,680600,{"date":1133,"open":1058,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",81.54,80.029999,80.46,-0.11,-0.14,499500,{"date":1141,"open":1142,"high":1143,"low":1112,"close":1125,"change":1043,"percent_change":1044,"volume":1144,"transactions":9,"vwap":1125},"2026-05-06",81.5,82.79,703500,{"date":1146,"open":646,"high":1147,"low":628,"close":1112,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1112},"2026-05-05",81.17,2.73,3.51,668300,{"date":1152,"open":1091,"high":1082,"low":1153,"close":1154,"change":1155,"percent_change":1035,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",76.2,77.67,-1.75,1204200,{"date":1158,"open":1159,"high":1160,"low":1055,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",83.93,87.23,79.42,-7.78,-8.92,1319800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",85.13,87.4,84.22,87.2,0.82,0.95,677500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":869,"percent_change":768,"volume":1180,"transactions":9,"vwap":1179},"2026-04-29",87.41,87.43,84.37,86.38,570400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1138,"percent_change":919,"volume":1187,"transactions":9,"vwap":1186},"2026-04-28",88.76,89.62,87.47,87.9,550800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":236,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-27",86.65,88.21,86.13,88.040001,1.44,455400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":300,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",87.57,88.35,86.56,86.79,-0.99,471200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",88.44,89.15,85.86,87.78,-1.22,-1.37,572500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":343,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-22",92.17,93,88.7,89,-2.44,590000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":74,"percent_change":610,"volume":1227,"transactions":9,"vwap":1226},"2026-04-21",91.56,93.059998,90.55,91.23,662700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-20",90.34,91.9,91.16,0.56,0.62,533100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",90.51,91.91,89.78,90.6,1.78,2,541300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":975,"percent_change":203,"volume":1251,"transactions":9,"vwap":1250},"2026-04-16",88.58,89.84,88.31,88.82,737400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":927,"volume":1258,"transactions":9,"vwap":1247},"2026-04-15",88.010002,89.010002,87.13,1.27,555500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":270,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-14",86.3,87.61,85.56,87.31,2.07,599300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1265,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-13",82.59,85.59,82.11,85.54,2.48,412400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":649,"volume":1282,"transactions":9,"vwap":1280},"2026-04-10",83.13,83.74,82.099998,83.47,0.22,483500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1265,"volume":1290,"transactions":9,"vwap":1288},"2026-04-09",80.86,83.8,80.5,83.25,1.69,752800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1126,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1126},"2026-04-08",82.12,84.019997,80.91,3.3,4.22,827500,{"date":1300,"open":1019,"high":1301,"low":1302,"close":1303,"change":1281,"percent_change":720,"volume":1304,"transactions":9,"vwap":1303},"2026-04-07",78.84,77.019997,78.26,546500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1044,"percent_change":203,"volume":1311,"transactions":9,"vwap":1310},"2026-04-06",78.57,79.059998,77.29,78.040001,602600,{"date":1313,"open":609,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",78.91,74.3,77.83,1.22,1.59,686000,{"date":1321,"open":774,"high":1322,"low":728,"close":1323,"change":1324,"percent_change":610,"volume":1325,"transactions":9,"vwap":1323},"2026-04-01",80,76.61,0.06,512300,{"date":1327,"open":469,"high":980,"low":607,"close":415,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":415},"2026-03-31",2.39,3.22,647100,{"date":1332,"open":1333,"high":438,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-30",73.47,72.88,74.16,1.14,1.56,516000,{"date":1340,"open":1341,"high":362,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",73.86,72.48,73.019997,-2.03,-2.7,574600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1084,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",73.92,75.49,73.52,75.050003,0.74,558900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-25",75.26,76.51,72.49,74.5,0.69,0.93,731900,{"date":1365,"open":589,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",77.43,73.64,73.81,-0.9375,-1.25,880900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",75.985,77.3625,74.665,74.7475,1.18,1.6,963600,{"date":1382,"open":1383,"high":449,"low":1384,"close":1385,"change":1386,"percent_change":729,"volume":1387,"transactions":9,"vwap":1385},"2026-03-20",74.1125,73.017502,73.5675,-0.335,1468400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":148,"volume":1395,"transactions":9,"vwap":1393},"2026-03-19",73.585,74.585,72.45,73.9025,-0.0125,660000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",73.9525,75.745,73.8925,73.915,-0.7175,-0.96,618400,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-17",73.8725,75.88,74.6325,1.81,2.49,1104000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-16",72,73.1575,71.16,72.8225,2.2475,3.18,1043200,{"date":1423,"open":1424,"high":1415,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",70.77,69.8625,70.575,0.6075,0.87,553600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",70.3925,71.4375,69.425,69.9675,-2.56,-3.53,949200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":148,"volume":1446,"transactions":9,"vwap":1444},"2026-03-11",72.2725,73.1725,71.1575,72.5275,-0.015,751600,{"date":1448,"open":793,"high":307,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-10",71.014999,72.5425,0.4525,0.63,710000,{"date":1455,"open":1456,"high":1342,"low":1457,"close":1458,"change":68,"percent_change":997,"volume":1459,"transactions":9,"vwap":1458},"2026-03-09",71.3875,68.6975,72.089996,1080000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",72.695,73.4625,71.2375,73.38,-1.69,-2.25,670400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":451,"volume":1476,"transactions":9,"vwap":1474},"2026-03-05",74.9625,76.6675,73.57,75.07,-0.5775,776400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":944,"volume":1484,"transactions":9,"vwap":1482},"2026-03-04",76.97,77.13,75.55,75.6475,0.845,663200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1466,"volume":1492,"transactions":9,"vwap":1490},"2026-03-03",72.22,75.2325,71.79,74.8025,-1.285,806800,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",71.565,76.1675,76.087502,2.2,2.98,995200,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-27",77.055,72.3475,73.8875,-5.2475,-6.63,1646400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1242,"volume":1515,"transactions":9,"vwap":1513},"2026-02-26",78.395,80.014999,79.135,1.385,510000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":428,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":428},"2026-02-25",78.3175,78.4625,76.42,0.225,0.29,829200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",77.029999,79.4225,76.7925,77.525,0.98,1.28,733600,{"date":1534,"open":1535,"high":1104,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",78.9,75.5,76.545,-5.1675,-6.32,952800,{"date":1542,"open":915,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1137,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",82.655,80.115,81.7125,-0.0875,567200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":909,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":909},"2026-02-19",80.9275,82.0625,79.8975,-0.385,-0.47,530000,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1148,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",81.25,84.2275,82.185,2.185,815200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1322,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1322},"2026-02-17",81.050003,81.9175,79.57,-0.6775,-0.84,941600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1083,"volume":1578,"transactions":9,"vwap":1576},"2026-02-13",80.635,81.7025,78.6975,80.6775,0.3475,789200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",85.87,86.895,80.25,80.33,-5.105,-5.98,1137200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-11",90.74,91.25,85.077499,85.435,-4.5175,-5.02,881200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-10",93.052498,94.0025024,88.2525,89.9525,-3.2075,-3.44,762000,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",90.81,94.405,93.16,2.065,2.27,1257600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-06",88.75,93.087502,87.7525,91.095001,8.1875,9.88,1567200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",86.099998,87.375,82.765,82.9075,-3.21,-3.73,923200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-04",84.3325,86.665,82.6475,86.1175,2.3,2.74,638400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-03",86.63,86.7125,81.9625,83.8175,-2.7075,-3.13,742400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-02",86.615,87.55,86.055,86.525,-0.0625,-0.07,459200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":153,"volume":1666,"transactions":9,"vwap":1664},"2026-01-30",86.010002,87.75,85.7575,86.5875,-0.3025,494400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":139,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-29",88.3475,89.165,86.145,86.89,-1.71,529200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":710,"volume":1682,"transactions":9,"vwap":1680},"2026-01-28",88.705,89.3575,86.8375,88.4,0.1025,354400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1021,"volume":1690,"transactions":9,"vwap":1688},"2026-01-27",88.4375,88.835,87.1025,88.2975,-0.7325,302800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1012,"volume":1698,"transactions":9,"vwap":1696},"2026-01-26",88.2325,90.24,87.59,89.029999,-1.0575,476000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-23",93.75,93.8875,89.4025,90.087502,-4.4275,-4.68,453600,{"date":1709,"open":1710,"high":29,"low":1711,"close":1712,"change":1713,"percent_change":1531,"volume":1714,"transactions":9,"vwap":1712},"2026-01-22",94.5125,93.87,94.515,1.19,380400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-21",92.62,95,92.4125,93.325,1.4025,1.53,531200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-20",91.9925,94.25,91.235,91.9225,-2.1475,-2.28,296000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-16",93.9475,94.885,93.7325,94.07,0.445,0.48,492800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":780,"volume":1749,"transactions":9,"vwap":1747},"2026-01-15",90.8525,94.2525,90.825,93.625,3.385,562800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1694,"change":1755,"percent_change":440,"volume":1756,"transactions":9,"vwap":1694},"2026-01-14",89.29,91.0625,87.84,0.8375,493200,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1703,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1703},"2026-01-13",90.6675,88.715,-1.0475,-1.16,443600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1043,"volume":1771,"transactions":9,"vwap":1769},"2026-01-12",90,91.084999,89.185,90.45,0.1525,549600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-09",91.4825,92.9975,90.29,90.2975,-1.66,-1.81,582000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-08",90.5625,92.012497,90.5125,91.9575,0.4575,0.5,364400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":729,"volume":1797,"transactions":9,"vwap":1795},"2026-01-07",92.035004,92.185,89.985,91.5,-0.4125,470800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1083,"volume":1805,"transactions":9,"vwap":1803},"2026-01-06",90.5475,92.395,90.15,91.9125,0.3975,556800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1596,"transactions":9,"vwap":1811},"2026-01-05",88.044998,92.83,87.9075,91.515,4.0225,4.6,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-02",84.8775,87.6775,84.6275,87.4925,2.565,3.02,429200,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-31",85.9925,84.71,84.9275,-0.8125,-0.95,336800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1778,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",86.8125,87.295,85.5025,85.74,-1.4475,415600,{"date":1840,"open":1695,"high":1695,"low":1841,"close":1842,"change":1843,"percent_change":397,"volume":1844,"transactions":9,"vwap":1842},"2025-12-29",86.125,87.1875,-0.33,354000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":74,"volume":1852,"transactions":9,"vwap":1850},"2025-12-26",87.3925,87.9975,86.875,87.5175,0.0575,286000,{"date":1854,"open":1652,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":610,"volume":1859,"transactions":9,"vwap":1857},"2025-12-24",88.175,86.505,87.46,0.0725,202000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-23",87.725,88.8875,87.2875,87.3875,-0.4775,-0.54,356800,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1336,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-22",86.3925,88.39,87.865,1.31,324000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-19",85.89,87.074997,85.1675,86.725,0.8975,1.05,1269200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1171,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-18",86.42,87.065002,85.5,85.8275,0.96,652400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",86.9575,88.225,84.1425,85.0074997,-2.0725,-2.38,997200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1121,"percent_change":1908,"volume":1605,"transactions":9,"vwap":1907},"2025-12-16",88.4625,88.7625,85.765,87.080002,-1.47,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-15",90.58,87.9375,88.38,-0.6675,-0.75,730000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-12",92.1625,92.36,88.5125,89.047501,-2.515,-2.75,628800,{"date":1927,"open":1928,"high":1929,"low":1232,"close":1930,"change":1931,"percent_change":1006,"volume":1932,"transactions":9,"vwap":1930},"2025-12-11",91.42,93.1875,91.5625,0.1775,426400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-10",88.9575,93.0025024,88.7375,91.385,2.0225,2.26,550000,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":928,"volume":1948,"transactions":9,"vwap":1946},"2025-12-09",87.4425,90.455,89.3625,1.5975,382800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-08",88.89,89.097504,87.012497,87.765,-0.045,-0.05,529600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-05",84.27,88.017502,83.12,87.81,3.1425,3.71,644400,{"date":1968,"open":1969,"high":1970,"low":1288,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-04",83.2525,85.035004,84.6675,1.6525,1.99,358800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1411,"volume":1982,"transactions":9,"vwap":1980},"2025-12-03",81.68,83.375,80.815,83.014999,2.015,578000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-02",83.012497,83.125,80.83,81,-1.235,-1.5,465200,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-01",81.91,83.5125,82.235,-1.74,-2.07,447600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":408,"volume":2007,"transactions":9,"vwap":2005},"2025-11-28",83.8075,84.5725,83.405,83.975,0.2475,223600,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":611,"volume":2014,"transactions":9,"vwap":2012},"2025-11-26",83.145,85.0625,83.7275,0.0925,559600,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",81.6625,84.13,83.635,1.895,2.32,492000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1883,"volume":2030,"transactions":9,"vwap":2028},"2025-11-24",80.985,82.58,80.465,81.74,0.8475,508800,{"date":2032,"open":2033,"high":1142,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-21",79.595,78.9625,80.8925,2.0075,2.54,582800,{"date":2040,"open":889,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":875,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",83.029999,78.7025,78.885,-1.1375,371600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-19",79.79,80.6325,79.285,80.022499,0.8575,1.08,389600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-18",78.485,79.975,77.855,79.165,0.5275,0.67,289200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2014,"transactions":9,"vwap":2069},"2025-11-17",81.215,82.135,77.9175,78.6375,-3.4275,-4.18,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-14",81.535,82.7825,80.64,82.065002,-0.01,343600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1648,"volume":2087,"transactions":9,"vwap":2085},"2025-11-13",84.32,84.7275,81.675,82.074997,-2.65,391600,{"date":2089,"open":2090,"high":2091,"low":1288,"close":2092,"change":2093,"percent_change":331,"volume":2094,"transactions":9,"vwap":2092},"2025-11-12",84.6025,85.6525,84.725,0.61,583600,{"date":2096,"open":2097,"high":2098,"low":1986,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-11",83.9975,84.4,84.115,0.295,0.35,314000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2037,"volume":2110,"transactions":9,"vwap":2108},"2025-11-10",84.19,85.53,83.082497,83.82,2.0725,556000,{"date":2112,"open":2067,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":669,"volume":2117,"transactions":9,"vwap":2115},"2025-11-07",82.3575,79.9875,81.7475,-0.4075,537600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":531,"volume":2125,"transactions":9,"vwap":2123},"2025-11-06",82.92,84.605,81.935,82.155,-1.655,639600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":968,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-05",82.3825,84.2025,80.7575,83.81,2.71,625600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-04",80.38,82.76,79.4625,81.6,0.6375,0.79,648800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1194,"volume":2150,"transactions":9,"vwap":2148},"2025-11-03",80.027496,81.765,78.445,80.9625,1.1475,925200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":870,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-31",83.16,86.25,77.215,79.815,-2.4,1148800,{"date":2160,"open":2161,"high":2162,"low":1512,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-30",80.795,82.795,81.775,0.185,0.23,982000,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-29",85.5625,80.41,81.59,-4.8925,-5.66,1235600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1990,"volume":2182,"transactions":9,"vwap":2180},"2025-10-28",87.6875,88.605,86.032501,86.4825,-1.315,901200,{"date":2184,"open":1206,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1788,"volume":2189,"transactions":9,"vwap":2187},"2025-10-27",89.395,87.5625,87.7975,0.44,613600,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":1411,"percent_change":825,"volume":1999,"transactions":9,"vwap":2194},"2025-10-24",86.037498,87.8625,87.3575,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":832,"volume":2202,"transactions":9,"vwap":2200},"2025-10-23",83.23,85.385,82.9325,84.8675,1.545,384000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":610,"volume":2210,"transactions":9,"vwap":2208},"2025-10-22",83.3075,83.9575,82.7275,83.3225,0.0625,493600,{"date":2212,"open":1627,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-21",83.62,82.275,83.26,0.38,0.46,513200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-20",83.105,84.6475,82.45,82.88,0.7525,0.92,972400,{"date":2229,"open":2230,"high":2231,"low":1031,"close":2232,"change":2233,"percent_change":104,"volume":2234,"transactions":9,"vwap":2232},"2025-10-17",82.5825,83.205,82.1275,-0.2475,1340800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-16",86.435,86.9975,82.2775,82.375,-4.44,-5.11,1176000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2006,"percent_change":1522,"volume":2250,"transactions":9,"vwap":2249},"2025-10-15",87.8775,88.955,85.82,86.815,698800,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-14",84,87.1475,86.5675,1.345,1.58,870000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-13",82.425,85.365,81.625,85.2225,3.6775,4.51,933600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-10",83.555,83.925,80.6525,81.545,-1.6475,-1.98,944800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2274,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-09",85.125,85.3375,82.5625,83.1925,-1.94,955600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":48,"volume":2292,"transactions":9,"vwap":2290},"2025-10-08",85.46,87.35,83.9025,84.84,-0.175,727600,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1697,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-10-07",86.29,84.285,85.014999,-1.23,440000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-06",86.225,87.8975,85.057503,86.072502,0.6425,0.75,830000,{"date":2310,"open":2311,"high":2312,"low":2297,"close":2313,"change":2314,"percent_change":501,"volume":2315,"transactions":9,"vwap":2313},"2025-10-03",86.6875,89.3025,85.43,-0.0675,728000,{"date":2317,"open":2318,"high":2319,"low":1294,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-02",84.7225,85.71,85.4975,0.905,1.07,511200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-01",85.6425,86.35,84.545,84.5925,-2.155,-2.48,448800,{"date":2334,"open":2335,"high":2336,"low":2326,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-30",88.7125,89.285,86.7475,-1.4175,-1.61,603600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-29",87.7775,91.26,86.5,88.165,0.45,0.51,463600,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-26",86.87,88.4175,87.715,0.7625,0.88,338400,{"date":2359,"open":2360,"high":1855,"low":2361,"close":2362,"change":2363,"percent_change":884,"volume":2364,"transactions":9,"vwap":2362},"2025-09-25",87.1225,86.2675,86.9525,-1.0625,382000,{"date":2366,"open":1911,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-24",91.52,88.0025024,88.014999,-2.6775,-2.95,441200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":491,"volume":2380,"transactions":9,"vwap":2378},"2025-09-23",90.745,92.5875,90.3225,90.6925,-0.36,419200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":450,"volume":2388,"transactions":9,"vwap":2386},"2025-09-22",90.6775,91.295,89.805,91.052498,-0.5225,379600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1569,"volume":2396,"transactions":9,"vwap":2394},"2025-09-19",92.6325,93.6925,90.8625,91.575,-0.775,1079600,{"date":2398,"open":1696,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-18",92.54,88.6325,92.35,3.7625,4.25,702000,{"date":2406,"open":2407,"high":1766,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-17",86.2375,88.5875,2.255,2.61,788800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2298,"volume":2419,"transactions":9,"vwap":2417},"2025-09-16",87.5,87.66,85.75,86.3325,-1.0775,727200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1176,"change":2425,"percent_change":2053,"volume":2426,"transactions":9,"vwap":1176},"2025-09-15",86.645,88.084999,86.245,0.9325,671600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":41,"volume":2434,"transactions":9,"vwap":2432},"2025-09-12",86.1475,86.8275,85.595,86.4775,-0.195,606400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-11",84.5025,86.9275,84.2175,86.6725,2.6425,3.14,500000,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":621,"percent_change":1234,"volume":2449,"transactions":9,"vwap":2448},"2025-09-10",82.985,84.5525,84.029999,329200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":659,"volume":2457,"transactions":9,"vwap":2455},"2025-09-09",83.3625,83.77,82.6625,83.51,0.1475,367200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2452,"change":2463,"percent_change":832,"volume":2372,"transactions":9,"vwap":2452},"2025-09-08",82.040001,83.54,81.5425,1.515,{"date":2465,"open":2466,"high":2282,"low":2467,"close":2468,"change":1022,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-05",83.052498,80.765,81.8475,-1.24,377600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-04",81.395,82.91,81.1925,82.8775,2.285,2.84,352000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":531,"volume":2487,"transactions":9,"vwap":2485},"2025-09-03",82.014999,82.36,79.7175,80.5925,-1.6225,408000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-02",81.89,82.43,81.080002,82.215,-1.2325,-1.48,432400,{"date":2498,"open":1971,"high":1971,"low":2499,"close":2500,"change":1762,"percent_change":1211,"volume":2501,"transactions":9,"vwap":2500},"2025-08-29",83.0074997,83.4475,386400,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2006,"percent_change":1522,"volume":2507,"transactions":9,"vwap":2506},"2025-08-28",85.165,84.125,84.6075,542800,{"date":2509,"open":2505,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-27",85.375,83.885,84.36,-0.4375,-0.52,488000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1713,"percent_change":2522,"volume":2038,"transactions":9,"vwap":2521},"2025-08-26",83.1975,84.825,83.057503,84.7975,1.42,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-25",83.9775,84.5975,83.495,83.6075,-0.5075,-0.6,388000,{"date":2533,"open":2534,"high":2535,"low":1106,"close":2099,"change":2536,"percent_change":2537,"volume":885,"transactions":9,"vwap":2099},"2025-08-22",80.885,84.59,4.1175,5.15,{"date":2539,"open":2540,"high":2076,"low":2541,"close":2542,"change":2543,"percent_change":215,"volume":2544,"transactions":9,"vwap":2542},"2025-08-21",80.44,76.445,79.9975,-0.5175,279200,{"date":2546,"open":1058,"high":1058,"low":2547,"close":2548,"change":2549,"percent_change":398,"volume":2063,"transactions":9,"vwap":2548},"2025-08-20",79.2875,80.515,-0.395,{"date":2551,"open":2552,"high":2553,"low":2554,"close":1295,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1295},"2025-08-19",81.23,81.885,80.2825,-0.5125,-0.63,316400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":902,"percent_change":1956,"volume":2564,"transactions":9,"vwap":2563},"2025-08-18",81.455,81.805,80.935,81.4225,377200,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1997,"volume":2571,"transactions":9,"vwap":2569},"2025-08-15",83.1625,80.895,81.4625,-1.44,491200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2298,"percent_change":842,"volume":2578,"transactions":9,"vwap":2577},"2025-08-14",83.1125,83.95,82.1675,82.9025,469200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":541,"percent_change":1137,"volume":2585,"transactions":9,"vwap":2584},"2025-08-13",84.85,85.1575,83.775,84.1325,600400,{"date":2587,"open":2232,"high":1818,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-12",82.077499,84.2225,2.915,3.59,828800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":439,"volume":2600,"transactions":9,"vwap":2598},"2025-08-11",80.35,81.5225,80.13,81.3075,0.5625,726000,{"date":2602,"open":2603,"high":2604,"low":891,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-08",80.6625,81.4175,80.745,0.4325,0.54,521600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":398,"volume":2616,"transactions":9,"vwap":2614},"2025-08-07",81.11,81.365,79.195,80.3125,-0.3925,495200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-06",80.8075,81.5975,80.2875,80.705,-0.2125,-0.26,610000,{"date":2627,"open":2027,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":600,"volume":2632,"transactions":9,"vwap":2630},"2025-08-05",81.089996,78.6575,80.9175,0.6725,721200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2636},"2025-08-04",78.4325,80.245,78.095001,2.3475,3.01,891600,{"date":2642,"open":1004,"high":2643,"low":373,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-01",79.8425,77.8975,-0.9325,-1.18,1313200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-31",78.2825,79.465,77.8575,78.83,-0.81,-1.02,863200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1234,"volume":2664,"transactions":9,"vwap":2662},"2025-07-30",79.915,80.6825,78.58,79.64,0.49,840800,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1353,"volume":2671,"transactions":9,"vwap":2669},"2025-07-29",79.525,78.2325,79.15,0.585,425200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":901,"volume":2679,"transactions":9,"vwap":2677},"2025-07-28",78.695,78.8375,77.8625,78.565,-0.0275,712000,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2013,"percent_change":710,"volume":2299,"transactions":9,"vwap":2684},"2025-07-25",79.1575,77.8775,78.5925,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2339,"volume":2692,"transactions":9,"vwap":2690},"2025-07-24",79.032501,79.61,78.3025,78.5,-1.2875,404000,{"date":2694,"open":1322,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-23",80.3225,79.4025,79.7875,0.5125,0.65,598000,{"date":2702,"open":2703,"high":2138,"low":736,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-22",78.1675,79.275,1.5675,2.02,576000,{"date":2709,"open":772,"high":2710,"low":2711,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-21",79.035004,77.7075,-0.535,-0.68,496800,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2291,"percent_change":41,"volume":2720,"transactions":9,"vwap":2719},"2025-07-18",79.19,77.795,78.2425,566400,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":312,"volume":2727,"transactions":9,"vwap":2725},"2025-07-17",76.2525,79.0049973,78.4175,1.6025,802000,{"date":2729,"open":620,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-16",77.6,74.4575,76.815,2.515,3.38,1152000,{"date":2737,"open":426,"high":426,"low":1315,"close":1315,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1315},"2025-07-15",-2.0875,-2.73,416000,{"date":2742,"open":2743,"high":557,"low":2744,"close":2745,"change":2746,"percent_change":2053,"volume":2747,"transactions":9,"vwap":2745},"2025-07-14",75.8675,75.13,76.3875,0.815,494800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1137,"volume":2755,"transactions":9,"vwap":2753},"2025-07-11",75.4175,77.022499,74.445,75.5725,-0.0825,758400,{"date":2757,"open":339,"high":995,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-10",73.5175,75.655,3.21,4.43,1155600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-09",71.9075,72.525,71.3375,72.445,1.2325,1.73,413200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1202,"percent_change":1211,"volume":2778,"transactions":9,"vwap":2777},"2025-07-08",72.5,72.69,71.195,71.2125,551200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-07",73.042503,73.745,71.715,72.2025,-1.1575,-1.58,554400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":830,"change":2793,"percent_change":711,"volume":2794,"transactions":9,"vwap":830},"2025-07-03",73.215,73.7,72.8775,0.1175,364800,{"date":2796,"open":2797,"high":2798,"low":1443,"close":2799,"change":2800,"percent_change":969,"volume":2801,"transactions":9,"vwap":2799},"2025-07-02",71.2725,73.325,73.2425,2.0425,838800,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-01",68.7475,72.155,71.2,1.715,2.47,829600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":883,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-30",70.5775,71.6025,69.3525,69.485,-1.38,1391200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":976,"percent_change":2188,"volume":2824,"transactions":9,"vwap":2823},"2025-06-27",70.2175,71.595,69.675,70.455,2040400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1947,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-26",68.445,70.2975,68.415,70.145,2.33,687600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2216,"percent_change":1233,"volume":2839,"transactions":9,"vwap":2838},"2025-06-25",68.56,68.96,68.1925,68.5475,703200,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-24",66.4375,68.31,68.1675,2.5375,3.87,761200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":202,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":202},"2025-06-23",63.35,65.765,63.25,2.0275,3.19,485600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2860,"change":2861,"percent_change":902,"volume":2862,"transactions":9,"vwap":2860},"2025-06-20",64.087502,64.2425,63.6025,-0.0225,748800,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":2868,"percent_change":321,"volume":2869,"transactions":9,"vwap":2867},"2025-06-18",63.0050011,64.415,63.625,0.2375,464800,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":461,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-17",63.067501,63.95,63.3875,-0.86,501600,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-16",63.815,64.65,63.7625,63.9375,0.9725,1.54,304400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":1932,"transactions":9,"vwap":2891},"2025-06-13",63.23,63.785,62.495,62.965,-1.6175,-2.5,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":397,"percent_change":129,"volume":2900,"transactions":9,"vwap":2899},"2025-06-12",64.145,64.9625,63.1275,64.5825,404800,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2897,"change":2906,"percent_change":740,"volume":2907,"transactions":9,"vwap":2897},"2025-06-11",65.59,66.3025,64.76,-0.8325,476400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1138,"percent_change":48,"volume":2914,"transactions":9,"vwap":2913},"2025-06-10",66.047501,66.69,65.4975,65.795,664400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2314,"percent_change":1051,"volume":1966,"transactions":9,"vwap":2920},"2025-06-09",66.485,66.875,65.6475,65.935,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1148,"volume":2928,"transactions":9,"vwap":2926},"2025-06-06",65.9025,66.3675,65.305,66.0025024,1.7525,373200,{"date":2930,"open":2931,"high":2932,"low":2933,"close":201,"change":2934,"percent_change":1336,"volume":2935,"transactions":9,"vwap":201},"2025-06-05",63.4875,64.5575,63.165,0.725,444000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":84,"volume":2943,"transactions":9,"vwap":2941},"2025-06-04",63.9525,64.28,63.2325,63.525,-0.505,504000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2256,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-03",62.705,64.395,62.3275,64.029999,2.15,444800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":850,"volume":1203,"transactions":9,"vwap":2957},"2025-06-02",62.76,62.99,61.9575,62.685,-0.1775,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2530,"volume":2966,"transactions":9,"vwap":2964},"2025-05-30",62.9325,63.1325,61.985,62.8625,-0.3775,538800,{"date":2968,"open":2969,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-29",63.4,62.37,63.24,0.425,0.68,339200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-28",63.5925,64.4025,62.6675,62.815,-1.275,-1.99,352400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2054,"transactions":9,"vwap":2989},"2025-05-27",63.3325,64.38,62.8175,64.089996,1.74,2.79,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-23",61.014999,62.7575,62.35,-0.4625,-0.74,566800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-22",62.9625,63.755,62.4575,62.8125,-0.2575,-0.41,518000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-21",64.73,65.1675,63.012501,63.07,-2.6025,-3.96,463200,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1076,"volume":3025,"transactions":9,"vwap":3023},"2025-05-20",66.082497,66.3775,65.37,65.6725,-1.0675,514800,{"date":3027,"open":3028,"high":3029,"low":3028,"close":3030,"change":3031,"percent_change":1137,"volume":3032,"transactions":9,"vwap":3030},"2025-05-19",65.505,67.2425,66.74,-0.075,587200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2347,"percent_change":2973,"volume":3039,"transactions":9,"vwap":3038},"2025-05-16",66.4125,67.087502,65.6825,66.815,577200,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":2456,"percent_change":1281,"volume":2210,"transactions":9,"vwap":3045},"2025-05-15",66.675,66.9225,65.9,66.365,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":739,"volume":3053,"transactions":9,"vwap":3051},"2025-05-14",66.5325,67.55,66.1725,66.2175,-0.655,627600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":2093,"percent_change":2226,"volume":3060,"transactions":9,"vwap":3059},"2025-05-13",66.6625,67.33,66.087502,66.8725,660400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-12",66.2975,68.405,66.2075,66.2625,3.3925,5.4,823600,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-09",64.1775,64.255,62.46,62.87,-1.1775,-1.84,527200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-08",63.515,64.8325,62.655,64.047501,1.605,2.57,631600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":270,"volume":1532,"transactions":9,"vwap":3093},"2025-05-07",61.88,62.755,61.4325,62.4425,1.085,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":3100,"percent_change":1554,"volume":3101,"transactions":9,"vwap":3099},"2025-05-06",60.1075,62.3225,61.3575,-0.2875,668000,{"date":3103,"open":3104,"high":3105,"low":3104,"close":3106,"change":3107,"percent_change":893,"volume":3108,"transactions":9,"vwap":3106},"2025-05-05",61.265,63.0425,61.645,-1.3225,672000,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-02",64.1525,64.9825,60.6575,62.9675,2.265,3.73,1048400,{"date":3119,"open":3120,"high":3092,"low":3121,"close":3122,"change":3123,"percent_change":439,"volume":3124,"transactions":9,"vwap":3122},"2025-05-01",60.75,60.3725,60.7025,0.4225,558400,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":2379,"volume":3132,"transactions":9,"vwap":3130},"2025-04-30",59.4975,60.455,58.7875,60.28,-0.2175,525200,{"date":3134,"open":3135,"high":3136,"low":3135,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-04-29",59.07,60.8,60.4975,0.6625,1.11,683600,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":1084,"volume":3148,"transactions":9,"vwap":3146},"2025-04-28",59.66,60.315,59.040001,59.835,0.325,438800,{"date":184,"open":180,"high":3150,"low":180,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},59.87,59.51,1.3675,2.35,460800]