[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNFP":3,"homepage-market-summary":35,"stock-historical-PNFP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PNFP","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},"Pinnacle Financial Partners, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Pinnacle Financial Partners Inc is a financial holding company. The company operates through its wholly-owned subsidiary, Pinnacle Bank. The bank provides a full range of lending products, including commercial, real estate, and consumer loans to individuals and small to medium-sized businesses. It operates as a community bank mainly in the urban markets of Nashville, Knoxville, Memphis, and Chattanooga, Tennessee, as well as surrounding counties. It relies heavily on mergers and acquisitions. A majority of its loan portfolio is in commercial loans, mainly real estate, as well as industrial loans. The bank generates a majority of its net revenue through net interest income.","3,709","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1485,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},93.09,94.88,94.93,92.03,96.14,-3.05,-3.17,1419618.042375,27938,93.092,110.33,81.080002,1323790.0023244263,41.1,6569,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},120.46,1213668,442988690.583431,-7.17,"2025-04-25",[188,189,198,208,218,229,240,249,258,268,279,290,301,312,321,332,342,352,363,373,383,394,403,413,423,433,443,453,463,473,484,493,504,515,526,537,548,558,568,578,589,599,608,619,629,639,648,658,669,678,688,699,710,721,732,743,753,763,772,779,787,795,802,809,818,826,834,841,849,856,863,870,876,885,892,899,908,917,926,934,942,949,958,967,971,979,986,995,1001,1007,1015,1022,1030,1036,1043,1051,1058,1066,1075,1081,1089,1097,1104,1110,1118,1124,1131,1137,1145,1153,1160,1168,1173,1180,1185,1193,1201,1209,1216,1223,1231,1237,1245,1254,1262,1271,1279,1287,1295,1303,1312,1321,1330,1338,1346,1353,1361,1368,1375,1383,1389,1397,1406,1415,1422,1429,1437,1445,1454,1462,1469,1476,1485,1493,1501,1508,1513,1520,1527,1536,1541,1547,1553,1559,1565,1572,1577,1582,1589,1597,1603,1609,1615,1620,1624,1631,1638,1644,1649,1657,1665,1671,1677,1683,1688,1694,1701,1706,1710,1716,1723,1729,1737,1743,1750,1756,1761,1767,1773,1780,1785,1790,1796,1803,1807,1813,1819,1825,1828,1834,1841,1847,1855,1861,1868,1875,1884,1892,1899,1906,1912,1920,1928,1936,1943,1950,1957,1962,1968,1976,1984,1991,1999,2005,2013,2019,2026,2032,2039,2046,2053,2060,2065,2073,2082,2090,2098,2106,2112,2120,2129,2136,2140,2144,2149,2155,2159,2165,2170,2176,2180,2184,2190,2196,2202,2207,2213,2219,2226,2231,2235,2239,2244,2251,2260,2267,2273,2279,2284,2291,2295,2299,2306,2313,2319,2324,2330,2335,2339,2347,2353,2361,2368,2374,2379,2385,2392,2399,2405,2414,2422,2429,2435,2441,2449,2455,2464,2471,2479,2488,2496,2505,2511,2517,2522,2529,2537,2544,2549,2558,2566,2573,2580,2587,2593,2601,2609,2616,2620,2627,2635,2643,2649,2656,2664,2670,2677,2683,2689,2698,2704,2711,2717,2725,2730,2735,2742,2749,2754,2761,2768,2776,2783,2790,2797,2801,2809,2815,2823,2831,2837,2843,2848,2853,2858],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",96.38,97.87,95.93,0.12,1443260.251224,22006,96.5258,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",95.9,97.08,95.01,96.02,-0.07,1473031.454686,21520,96.3058,{"date":209,"open":210,"high":211,"low":22,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",95.6,96.99,96.09,1.46,1.54,1701400.789219,24651,95.925,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",92.93,95.07,91.4,94.63,1.02,1.09,1698513.106396,28187,94.0525,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",94.79,95.43,93.19,93.61,0.09,0.1,1225162.600551,23399,93.6804,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":233},"2026-09-29",93.54,93.73,92.1,93.52,0.06,1211628.718381,24987,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":141,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",95.14,93.37,93.46,-1.59,808728.957154,18769,93.8257,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":225,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",94.4,95.59,94.03,94.97,1.16,842038.904972,17986,95.0065,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",93.72,94.07,92.28,93.88,0.48,0.51,842607.406502,17820,93.3919,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",94.65,95.2,93.345,93.4,-1.2,-1.27,973826.298046,21027,93.9177,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",97.42,98.52,94.58,94.6,-1.89,-1.96,1100062.27864,20475,95.5917,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",97.5,97.685,96.1601,96.49,-0.26,-0.27,776206.909968,16905,96.4972,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":150,"percent_change":150,"volume":318,"transactions":319,"vwap":320},"2026-09-18",96.41,97.25,95.38,96.75,2911883.935916,18805,96.6533,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",97.2,97.385,95.02,96.77,0.7,0.73,1162465.486158,19327,96.3317,{"date":333,"open":334,"high":335,"low":295,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",99.42,99.97,96.07,-3.27,-3.29,939768.384891,19743,97.0059,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",100.31,100.91,99.09,99.34,-0.75,590855.539395,14851,99.6151,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",99.35,101.08,99.115,100.09,0.82,0.83,779264.126111,17088,100.0778,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",100,100.43,97.6,99.27,0.13,983646.035246,18267,99.1127,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",99.23,99.71,97.94,99.14,0.01,810518.583536,16311,98.9289,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",100.25,100.6,98.985,99.13,-1.58,-1.57,856765.111889,19390,99.3969,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":106,"percent_change":106,"volume":400,"transactions":401,"vwap":402},"2026-09-08",101.45,102.05,100.19,100.71,793128.509929,18393,101.1499,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",100.95,101.97,99.4091,101.01,-0.36,533985.507075,14393,101.2574,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",100.55,101.7851,100.23,101.37,1.28,724040.85358,17846,101.3401,{"date":424,"open":425,"high":426,"low":427,"close":357,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",98.27,101.485,98.11,3.06,3.15,1335677.316109,22695,100.0619,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",99.73,100.44,96.7105,97.03,-2.94,1335129.540073,22771,97.7063,{"date":444,"open":445,"high":446,"low":447,"close":335,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",100.81,101.705,99.11,-1.12,-1.11,1010980.467305,17170,99.913,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",101.54,102.41,100.52,101.09,0.11,916763.957498,16337,101.1315,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",100.98,101.825,99.8,-0.6,-0.59,1031667.335399,17333,100.9338,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",101.06,102.205,100.995,101.58,0.81,0.8,732152.645394,22999,101.7433,{"date":485,"open":486,"high":486,"low":385,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",101.52,100.77,-0.57,-0.56,881148.920499,17978,100.7986,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",102.06,103.38,101.32,101.34,-0.92,-0.9,704845.406077,14431,101.7531,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",102.69,103.48,101.03,102.26,0.27,0.26,683993.655611,14781,102.255,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",101.47,102.5,100.94,101.99,0.32,0.31,1033229.356883,16678,101.8931,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",104.61,104.805,101.4,101.67,-2.86,-2.74,929972.355564,19659,102.2563,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",107.4,107.51,104.46,104.53,-2.82,-2.63,1114982.856828,20505,105.1474,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":57,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",107.57,108.4,107.02,107.35,-0.61,772246.264049,16788,107.5973,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":479,"volume":565,"transactions":566,"vwap":567},"2026-08-14",106.81,108.09,106.36,108.01,0.87,685719.833323,18812,107.8312,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":522,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",107.39,108.16,106.8,107.14,0.29,700760.840965,14041,107.3365,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",105.79,107.01,105,106.83,1.13,1.07,853031.817441,17468,106.4934,{"date":590,"open":591,"high":562,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",104.67,104.45,105.7,1.15,1.1,777201.227424,15423,105.6683,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":126,"volume":605,"transactions":606,"vwap":607},"2026-08-10",103.52,105.1,104.55,-0.13,805207.691076,15435,104.3303,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",105.73,107.5199,104.63,104.68,-1.75,-1.64,969460.485323,18278,105.5588,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":499,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",108,108.44,105.94,106.43,-0.86,912869.750664,18925,106.5086,{"date":630,"open":631,"high":632,"low":633,"close":553,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",109.74,110,107.25,-1.68,-1.54,1309498.429303,22899,107.6808,{"date":640,"open":539,"high":30,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",107.11,109.03,1.49,1.39,1186348.987036,23855,109.2032,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",105.13,107.95,107.54,2.31,2.2,1112610.056465,22511,107.3932,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",105.2,105.6099,104.54,105.23,0.39,0.37,1007401.33341,18370,105.2465,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":236,"percent_change":236,"volume":675,"transactions":676,"vwap":677},"2026-07-30",105.18,105.44,104.28,104.84,871515.013585,19252,104.8829,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":111,"volume":685,"transactions":686,"vwap":687},"2026-07-29",104.02,106.63,103.09,104.74,-0.51,1616933.045525,37784,105.133,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",103.03,106.485,101.0001,105.25,2.19,2.12,1906865.272026,30893,105.3742,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",102.99,104.3,102.64,103.06,0.46,0.45,1878436.455684,33703,103.2509,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",99.62,102.84,98,102.6,2.79,2.8,1793035.328532,30304,101.4339,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",95.75,99.9,94.355,99.81,2.45,2.52,2703371.098998,37332,97.8675,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",97.34,97.65,96.3,97.36,0.57,0.59,1304910.186883,26450,97.1752,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":544,"volume":750,"transactions":751,"vwap":752},"2026-07-21",99.33,99.69,96.48,96.79,-2.61,1439716.575475,28059,97.0135,{"date":754,"open":755,"high":458,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",101.07,99.28,99.4,-1.65,-1.63,960199.285164,24647,99.7439,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",102.57,102.72,100.4,101.050003,-2.23,-2.16,1217800,{"date":773,"open":398,"high":774,"low":398,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",103.83,103.28,3.47,3.48,1546500,{"date":780,"open":781,"high":782,"low":783,"close":726,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":726},"2026-07-15",101.010002,101.85,99.67,-0.82,-0.81,1429000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-14",99.87,101.2,99.059998,100.63,0.49,819900,{"date":796,"open":797,"high":798,"low":757,"close":799,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-13",100.35,100.89,100.14,-0.33,996700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":236,"percent_change":236,"volume":808,"transactions":9,"vwap":807},"2026-07-10",100.86,101,99.56,100.47,591500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",98.22,101.25,97.85,100.37,2.56,2.62,826000,{"date":819,"open":726,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",100.16,96.82,97.81,-2.97,-2.95,1245500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-07",100.28,101.28,99.55,100.78,0.5,898400,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":839,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-07-06",98.66,100.3,97.46,0.78,758900,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",101.84,98.12,99.5,-1.32,-1.31,1133100,{"date":850,"open":851,"high":852,"low":820,"close":853,"change":854,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-07-01",101.48,102.61,100.82,-0.06,1393000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":194,"percent_change":194,"volume":862,"transactions":9,"vwap":861},"2026-06-30",100.34,101.39,100.019997,100.88,1275300,{"date":864,"open":865,"high":866,"low":724,"close":867,"change":868,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-29",101.040001,101.5,100.76,-0.28,1314700,{"date":871,"open":872,"high":851,"low":427,"close":865,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-06-26",99,2.34,2.37,2514900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",97.84,98.96,96.59,98.7,1.68,1.73,1061100,{"date":886,"open":887,"high":888,"low":193,"close":889,"change":890,"percent_change":116,"volume":891,"transactions":9,"vwap":889},"2026-06-24",96.13,97.76,97.019997,0.99,1770500,{"date":893,"open":191,"high":211,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",95.51,96.029999,-0.44,-0.46,1407900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",96.11,97.91,95.77,96.47,0.35,0.36,1215700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",96.26,98.23,95.28,96.12,0.54,0.56,1833500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",98.089996,99.26,94.66,95.58,-2.67,-2.72,1432100,{"date":927,"open":292,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",98.35,96.88,98.25,2.17,2.26,2270400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":868,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-15",97.89,99.089996,95.85,96.080002,-0.29,1694800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":816,"percent_change":716,"volume":948,"transactions":9,"vwap":947},"2026-06-12",94.57,96.42,93.75,96.36,1234600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",93.76,94.3,91.74,93.74,0.63,0.68,1547200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",94.48,96.5,92.77,93.11,-2.09,-2.2,1816900,{"date":968,"open":326,"high":756,"low":946,"close":282,"change":70,"percent_change":969,"volume":970,"transactions":9,"vwap":282},"2026-06-09",-1.34,1491200,{"date":972,"open":973,"high":974,"low":975,"close":306,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":306},"2026-06-08",96.32,97.45,95.63,0.18,0.19,1281900,{"date":980,"open":981,"high":292,"low":982,"close":983,"change":984,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-05",96.34,95.53,96.31,-0.08,1051000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",95.52,97.12,95.089996,96.39,2.89,3.09,1090900,{"date":996,"open":200,"high":997,"low":998,"close":999,"change":532,"percent_change":823,"volume":1000,"transactions":9,"vwap":999},"2026-06-03",96.63,93.14,93.5,1667300,{"date":1002,"open":210,"high":1003,"low":1004,"close":947,"change":1005,"percent_change":839,"volume":1006,"transactions":9,"vwap":947},"2026-06-02",97,95.059998,0.75,957400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":136,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",96.89,97.52,95.019997,95.61,-2.13,1003600,{"date":1016,"open":1017,"high":1018,"low":736,"close":1019,"change":1005,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",96.65,98.28,97.74,0.77,2606200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":211,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":211},"2026-05-28",97.38,97.97,96.55,-0.97,-0.99,674300,{"date":1031,"open":1032,"high":745,"low":1033,"close":1034,"change":468,"percent_change":554,"volume":1035,"transactions":9,"vwap":1034},"2026-05-27",98.63,97.71,97.96,616300,{"date":1037,"open":1038,"high":375,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",97.7,98.56,1.41,1.45,1065600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",97.35,98.059998,96.83,97.15,-0.18,689700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":914,"percent_change":915,"volume":1057,"transactions":9,"vwap":1056},"2026-05-21",95.89,97.47,95.35,97.33,649600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":748,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":748},"2026-05-20",96.25,97.040001,92.66,2.46,2.61,899000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",94.52,95.040001,93.29,94.33,-0.47,-0.5,641900,{"date":1076,"open":1071,"high":1077,"low":1078,"close":1079,"change":839,"percent_change":359,"volume":1080,"transactions":9,"vwap":1079},"2026-05-18",95.62,94.010002,94.8,903300,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",95.56,92.87,94.019997,-1.42,-1.49,869300,{"date":1090,"open":1091,"high":1060,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",95.22,94.41,95.44,1.14,1.21,865600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":952,"change":136,"percent_change":1102,"volume":1103,"transactions":9,"vwap":952},"2026-05-13",95.91,96.58,93.65,-2.26,1319300,{"date":1105,"open":1106,"high":1061,"low":1107,"close":747,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":747},"2026-05-12",96.74,94.54,-0.05,932900,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",98.2,96.18,96.53,-1.36,-1.39,1047500,{"date":1119,"open":1120,"high":1121,"low":734,"close":936,"change":100,"percent_change":1122,"volume":1123,"transactions":9,"vwap":936},"2026-05-08",98.93,99.72,-0.78,882500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":836,"change":1129,"percent_change":1129,"volume":1130,"transactions":9,"vwap":836},"2026-05-07",99.65,100.74,98.24,-1.01,1046400,{"date":1132,"open":1133,"high":812,"low":334,"close":783,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":783},"2026-05-06",99.94,0.66,0.67,1459100,{"date":1138,"open":878,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",99.25,97.69,99.010002,1.24,1.27,1080800,{"date":1146,"open":813,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",99.51,97.21,97.77,-0.87,-0.88,1226500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":106,"percent_change":106,"volume":1159,"transactions":9,"vwap":1158},"2026-05-01",98.5,99.46,97.49,98.64,936100,{"date":1161,"open":1162,"high":1163,"low":211,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",97.13,99.75,98.94,1.23,1.26,939200,{"date":1169,"open":354,"high":1170,"low":1162,"close":1033,"change":1171,"percent_change":285,"volume":1172,"transactions":9,"vwap":1033},"2026-04-29",99.43,-1.19,1365200,{"date":1174,"open":756,"high":1175,"low":1176,"close":1177,"change":327,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",99.93,98.07,98.9,0.71,1695000,{"date":1181,"open":1182,"high":1039,"low":251,"close":1112,"change":1183,"percent_change":1063,"volume":1184,"transactions":9,"vwap":1112},"2026-04-27",95.49,2.36,3773900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":337,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",99.080002,99.39,95.33,95.84,-3.24,1435800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1187,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1187},"2026-04-23",96.69,99.54,95.029999,3.35,3.5,2085700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-22",97.9,95.26,95.73,-1.69,-1.73,1546700,{"date":1210,"open":919,"high":1211,"low":1212,"close":292,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":292},"2026-04-21",99.29,96.94,-0.96,-0.98,1157400,{"date":1217,"open":1218,"high":375,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",96.52,98.38,1.32,1.36,1722300,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-17",94.67,97.95,97.059998,3.92,4.21,1620900,{"date":1232,"open":1233,"high":952,"low":1234,"close":998,"change":1235,"percent_change":500,"volume":1236,"transactions":9,"vwap":998},"2026-04-16",93.94,92.86,-0.85,847100,{"date":1238,"open":1239,"high":1091,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",93.97,93.28,93.99,0.28,0.3,1342700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",92.47,94.37,91.66,93.71,0.86,0.93,1347900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":906,"volume":1261,"transactions":9,"vwap":1259},"2026-04-13",91.95,93.019997,90.88,92.85,0.33,1425100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-10",93.2,93.3,92.21,92.52,-1.07,-1.14,903500,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",90.51,93.98,93.59,2.5,2.74,1727600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":429,"volume":1286,"transactions":9,"vwap":1284},"2026-04-08",91,93.31,90.7,91.089996,2.78,2080300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":235,"volume":1294,"transactions":9,"vwap":1292},"2026-04-07",88.64,89.34,87.63,88.31,0.08,1488700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":564,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",87.41,88.53,87.010002,88.23,0.76,799500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-02",85.54,88.16,85.24,87.47,-0.38,-0.43,1053700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-01",87.3,88.45,86.85,87.85,1.71,1.99,2107100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",85.23,86.84,84.16,86.14,2.49,2.98,1317600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":327,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-30",83.58,84.54,82.44,83.65,0.84,1051300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1207,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-27",84.089996,84.4,82.73,82.95,-2.04,1000200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1049,"percent_change":50,"volume":1352,"transactions":9,"vwap":1351},"2026-03-26",83.9,84.99,83.63,84.68,1409000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1301,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-25",84.8,85.98,83.35,84.86,0.9,901400,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1243,"volume":1367,"transactions":9,"vwap":1365},"2026-03-24",82.58,85.37,84.099998,0.25,1555500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1135,"percent_change":479,"volume":1374,"transactions":9,"vwap":1373},"2026-03-23",85.63,86.050003,83.81,83.85,1337300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":574,"volume":1382,"transactions":9,"vwap":1380},"2026-03-20",83,83.69,82.34,83.18,0.24,4024100,{"date":1384,"open":1385,"high":1386,"low":31,"close":1387,"change":1336,"percent_change":224,"volume":1388,"transactions":9,"vwap":1387},"2026-03-19",81.87,83.51,82.94,1314200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":286,"volume":1396,"transactions":9,"vwap":1394},"2026-03-18",82.71,83.62,82.029999,82.099998,-1.06,1520100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-17",84.59,85.22,82.96,83.16,-0.17,-0.2,1263600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-16",83.78,85.099998,83.3,83.33,0.44,0.53,1770200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":57,"percent_change":86,"volume":1421,"transactions":9,"vwap":1420},"2026-03-13",84.12,84.92,82.75,82.89,1057400,{"date":1423,"open":1380,"high":1424,"low":1425,"close":1426,"change":389,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-12",84.3,82.53,83.55,-1.86,1594900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":389,"volume":1436,"transactions":9,"vwap":1434},"2026-03-11",85.75,86.18,83.11,85.13,-1.37,1369300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":86,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",87.5,89.33,85.65,86.5,-0.91,1533700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-09",87.17,88.22,84.15,87.29,-1.3,-1.47,1907200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":769,"volume":1461,"transactions":9,"vwap":1459},"2026-03-06",88,88.91,86.010002,88.59,-2.02,1359500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":500,"percent_change":1214,"volume":1468,"transactions":9,"vwap":1467},"2026-03-05",90.5,91.6,89.81,90.61,987500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1242,"percent_change":522,"volume":1475,"transactions":9,"vwap":1474},"2026-03-04",91.28,92.38,90,91.51,2732400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-03",90.45,92.49,88.44,91.23,-1.44,-1.55,1450600,{"date":1486,"open":1487,"high":1265,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-02",88.56,87.77,92.67,1.91,2.1,1456000,{"date":1494,"open":954,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-27",94.64,88.5,90.76,-5.35,-5.57,2984100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":901,"change":1506,"percent_change":839,"volume":1507,"transactions":9,"vwap":901},"2026-02-26",95.48,97.8,94.68,0.74,1164200,{"date":1509,"open":1197,"high":1106,"low":952,"close":1510,"change":1511,"percent_change":1143,"volume":1512,"transactions":9,"vwap":1510},"2026-02-25",95.37,1.2,1207600,{"date":1514,"open":1515,"high":1516,"low":999,"close":1517,"change":1073,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",94.22,95.12,94.17,-0.53,1115000,{"date":1521,"open":1522,"high":866,"low":1523,"close":1225,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1225},"2026-02-23",101.3,94.42,-6.29,-6.23,1432600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-20",99.7,101.24,98.15,100.96,1.83,1.85,1550400,{"date":1537,"open":714,"high":1538,"low":1162,"close":388,"change":1539,"percent_change":1539,"volume":1540,"transactions":9,"vwap":388},"2026-02-19",99.21,0.38,1079100,{"date":1542,"open":1543,"high":447,"low":1543,"close":1544,"change":653,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",96.81,98.75,2.4,1534100,{"date":1548,"open":1227,"high":1549,"low":1550,"close":1551,"change":522,"percent_change":521,"volume":1552,"transactions":9,"vwap":1551},"2026-02-17",98.57,95.41,96.44,1230900,{"date":1554,"open":952,"high":1555,"low":253,"close":887,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":887},"2026-02-13",96.78,1.01,1.06,1410100,{"date":1560,"open":1018,"high":845,"low":1561,"close":1516,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1516},"2026-02-12",92.74,-2.69,-2.75,1868100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":822,"change":1570,"percent_change":614,"volume":1571,"transactions":9,"vwap":822},"2026-02-11",100.5,101.95,97.39,-1.74,1540000,{"date":1573,"open":853,"high":1574,"low":1158,"close":830,"change":1575,"percent_change":1206,"volume":1576,"transactions":9,"vwap":830},"2026-02-10",102,-1.71,1143200,{"date":1578,"open":486,"high":703,"low":768,"close":1579,"change":1580,"percent_change":1214,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",101.26,-1,1287700,{"date":1583,"open":812,"high":1584,"low":1585,"close":509,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":509},"2026-02-06",103.29,101.15,1.56,1.55,1273900,{"date":1590,"open":455,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-05",103.050003,100.32,100.7,-1.26,-1.24,1459800,{"date":1598,"open":845,"high":1591,"low":378,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-04",101.96,2.96,2.99,1698200,{"date":1604,"open":1605,"high":365,"low":1606,"close":872,"change":564,"percent_change":1607,"volume":1608,"transactions":9,"vwap":872},"2026-02-03",98.13,97.27,0.89,1624900,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1605,"change":92,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1605},"2026-02-02",94.83,98.73,3.2,2562800,{"date":1616,"open":1617,"high":1618,"low":1101,"close":990,"change":194,"percent_change":369,"volume":1619,"transactions":9,"vwap":990},"2026-01-30",94.95,95.5,1526300,{"date":1621,"open":271,"high":1093,"low":1622,"close":263,"change":1511,"percent_change":419,"volume":1623,"transactions":9,"vwap":263},"2026-01-29",93.53,1831600,{"date":1625,"open":1012,"high":1626,"low":252,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-28",95.87,93.77,-1.53,-1.61,2498500,{"date":1632,"open":983,"high":1633,"low":1634,"close":1635,"change":468,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-27",97.07,95.15,95.3,-0.63,1763400,{"date":1639,"open":1640,"high":1641,"low":952,"close":200,"change":1642,"percent_change":285,"volume":1643,"transactions":9,"vwap":200},"2026-01-26",97.14,97.92,-1.16,2373100,{"date":1645,"open":314,"high":1158,"low":1646,"close":1227,"change":1647,"percent_change":1073,"volume":1648,"transactions":9,"vwap":1227},"2026-01-23",95.82,-0.49,1841300,{"date":1650,"open":1651,"high":1652,"low":1024,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-22",101.73,107,97.55,-4.17,-4.1,2945900,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-21",98.21,102.7,101.72,4.45,4.57,1976200,{"date":1666,"open":1667,"high":1668,"low":1047,"close":1606,"change":1669,"percent_change":1171,"volume":1670,"transactions":9,"vwap":1606},"2026-01-20",97.44,98.77,-1.17,1827900,{"date":1672,"open":714,"high":1177,"low":1673,"close":1674,"change":1675,"percent_change":479,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",97.59,98.44,0.79,1390200,{"date":1678,"open":895,"high":1679,"low":895,"close":735,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":735},"2026-01-15",99.18,1.6,1.67,1400300,{"date":1684,"open":1505,"high":1551,"low":1685,"close":1686,"change":480,"percent_change":1336,"volume":1687,"transactions":9,"vwap":1686},"2026-01-14",94.19,96.050003,978900,{"date":1689,"open":1690,"high":895,"low":284,"close":1691,"change":1692,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-13",95.34,95.25,0.04,1691500,{"date":1695,"open":1686,"high":1543,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-12",94.7,95.21,-1.91,-1.97,1142300,{"date":1702,"open":872,"high":1703,"low":1195,"close":989,"change":1704,"percent_change":1452,"volume":1705,"transactions":9,"vwap":989},"2026-01-09",100.12,-1.45,1565700,{"date":1707,"open":944,"high":1121,"low":944,"close":1549,"change":1708,"percent_change":1601,"volume":1709,"transactions":9,"vwap":1549},"2026-01-08",2.86,2292200,{"date":1711,"open":1712,"high":293,"low":1713,"close":1713,"change":297,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-07",96.98,95.71,-2.01,2802000,{"date":1717,"open":323,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1506,"volume":1722,"transactions":9,"vwap":1720},"2026-01-06",98.49,96.2,97.67,0.72,2122100,{"date":1724,"open":1725,"high":1567,"low":1068,"close":1726,"change":1534,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-05",96.28,96.95,1.95,3682700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":121,"volume":1736,"transactions":9,"vwap":1734},"2026-01-02",95.010002,99.82,92.16,95.099998,-0.31,2265600,{"date":1738,"open":1739,"high":1668,"low":1189,"close":1550,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1550},"2025-12-31",98.19,-2.59,-2.64,8544800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":714,"change":1435,"percent_change":1748,"volume":1749,"transactions":9,"vwap":714},"2025-12-30",99.66,100.089996,97.53,-1.38,1297300,{"date":1751,"open":1532,"high":1530,"low":1752,"close":1753,"change":1754,"percent_change":1086,"volume":1755,"transactions":9,"vwap":1753},"2025-12-29",98.97,99.37,-1.43,835800,{"date":1757,"open":497,"high":478,"low":1758,"close":1759,"change":1073,"percent_change":1647,"volume":1760,"transactions":9,"vwap":1759},"2025-12-26",100.18,100.8,898300,{"date":1762,"open":418,"high":1763,"low":1764,"close":1522,"change":1765,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1522},"2025-12-24",101.63,100.87,0.05,462700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":812,"change":868,"percent_change":868,"volume":1772,"transactions":9,"vwap":812},"2025-12-23",101.46,102.089996,100.97,875100,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1607,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-22",100.68,102.11,101.53,0.88,588500,{"date":1781,"open":385,"high":405,"low":1163,"close":1782,"change":1783,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-19",100.64,0.65,1921100,{"date":1786,"open":1787,"high":866,"low":334,"close":1788,"change":1404,"percent_change":1404,"volume":1789,"transactions":9,"vwap":1788},"2025-12-18",100.26,99.99,722100,{"date":1791,"open":1792,"high":1793,"low":1792,"close":398,"change":1794,"percent_change":1794,"volume":1795,"transactions":9,"vwap":398},"2025-12-17",99.57,101.019997,0.41,894400,{"date":1797,"open":519,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-16",101.36,99.31,99.78,-0.64,751900,{"date":1804,"open":417,"high":1769,"low":1126,"close":1805,"change":914,"percent_change":914,"volume":1806,"transactions":9,"vwap":1805},"2025-12-15",100.42,1160300,{"date":1808,"open":755,"high":1809,"low":388,"close":1810,"change":1811,"percent_change":1669,"volume":1812,"transactions":9,"vwap":1810},"2025-12-12",101.080002,99.88,-1.18,697300,{"date":1814,"open":436,"high":1815,"low":837,"close":1816,"change":1817,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-11",102.24,101.059998,1.12,899900,{"date":1820,"open":1821,"high":831,"low":1821,"close":1133,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1133},"2025-12-10",96.9,3.16,3.27,1491700,{"date":1826,"open":1827,"high":1739,"low":1100,"close":1555,"change":150,"percent_change":150,"volume":1236,"transactions":9,"vwap":1555},"2025-12-09",96.8,{"date":1829,"open":1830,"high":1831,"low":261,"close":1827,"change":358,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1827},"2025-12-08",96.24,97.3,0.85,1291000,{"date":1835,"open":1836,"high":1719,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-05",95,95.98,0.61,0.64,789500,{"date":1842,"open":1843,"high":1844,"low":951,"close":1510,"change":1143,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1510},"2025-12-04",94.099998,95.94,1.35,703200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1843,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1843},"2025-12-03",93.059998,94.89,92.53,1.33,1.43,1076300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":962,"change":1647,"percent_change":1518,"volume":1860,"transactions":9,"vwap":962},"2025-12-02",93.45,94.12,92.65,1030300,{"date":1862,"open":1863,"high":1274,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-01",91.47,93.26,1.58,1.72,870400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":162,"percent_change":307,"volume":1874,"transactions":9,"vwap":1873},"2025-11-28",92.11,92.43,91.5,91.68,354300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-26",92.75,93.43,91.73,91.92,-0.83,-0.89,909500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1877,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1877},"2025-11-25",90.57,94.49,90.49,2.59,2.87,917400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1692,"percent_change":1692,"volume":1898,"transactions":9,"vwap":1897},"2025-11-24",90.31,90.66,89.44,90.16,701600,{"date":1900,"open":1901,"high":1281,"low":1902,"close":1903,"change":716,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-21",87.69,87.67,90.12,3.19,809300,{"date":1907,"open":1448,"high":1908,"low":1909,"close":1910,"change":684,"percent_change":131,"volume":1911,"transactions":9,"vwap":1910},"2025-11-20",89.18,86.53,87.33,716700,{"date":1913,"open":1371,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-19",88.17,85.94,87.84,1.61,1.87,900800,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-18",83.83,86.74,86.23,1.75,2.07,979200,{"date":1929,"open":1487,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",89.39,84.26,84.48,-4.7,-5.27,1210200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1908,"change":1941,"percent_change":643,"volume":1942,"transactions":9,"vwap":1908},"2025-11-14",87.49,89.61,86.65,1.31,1317200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":131,"percent_change":57,"volume":1949,"transactions":9,"vwap":1948},"2025-11-13",87.91,89.28,87.36,87.87,926700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1315,"change":1955,"percent_change":1817,"volume":1956,"transactions":9,"vwap":1315},"2025-11-12",87.76,88.84,87.72,0.98,1293400,{"date":1958,"open":1959,"high":1448,"low":1960,"close":1308,"change":1675,"percent_change":93,"volume":1961,"transactions":9,"vwap":1308},"2025-11-11",87.18,86,692800,{"date":1963,"open":1964,"high":1965,"low":1370,"close":1966,"change":76,"percent_change":1293,"volume":1967,"transactions":9,"vwap":1966},"2025-11-10",86.73,87.25,86.68,867400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1095,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-07",85.080002,86.7,84.059998,86.61,1.42,670600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1171,"volume":1983,"transactions":9,"vwap":1981},"2025-11-06",86.44,87.050003,84.89,85.4,-1.03,883100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1721,"percent_change":1336,"volume":1990,"transactions":9,"vwap":1989},"2025-11-05",85.82,87.38,85.059998,86.43,705400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-04",85.46,85.97,84.050003,85.71,0,780700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1996,"change":832,"percent_change":739,"volume":2004,"transactions":9,"vwap":1996},"2025-11-03",84.76,85.76,83.74,883000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1783,"volume":2012,"transactions":9,"vwap":2010},"2025-10-31",84.23,85.5,83.48,85.21,0.55,1038300,{"date":2014,"open":2015,"high":1371,"low":2016,"close":2017,"change":1242,"percent_change":1260,"volume":2018,"transactions":9,"vwap":2017},"2025-10-30",84.13,83.95,84.66,1083200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1206,"percent_change":297,"volume":2025,"transactions":9,"vwap":2024},"2025-10-29",85.3,85.99,83.57,84.38,1098000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1151,"percent_change":1129,"volume":2031,"transactions":9,"vwap":2030},"2025-10-28",86.89,85.38,86.07,870100,{"date":2033,"open":2034,"high":2035,"low":1316,"close":2036,"change":847,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-27",88.99,89.31,86.95,-1.48,1102700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1845,"percent_change":1587,"volume":2045,"transactions":9,"vwap":2044},"2025-10-24",87.83,88.82,87.43,88.26,739900,{"date":2047,"open":1910,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":469,"volume":2052,"transactions":9,"vwap":2050},"2025-10-23",87.78,86.37,86.91,-0.52,916000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2043,"change":1580,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2043},"2025-10-22",88.65,89.24,86.98,-1.13,847500,{"date":2061,"open":1317,"high":2062,"low":1959,"close":2063,"change":574,"percent_change":1260,"volume":2064,"transactions":9,"vwap":2063},"2025-10-21",88.47,88.43,1089800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1817,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-20",87.35,88.67,86.57,88.14,1.29,1217600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-17",85.18,87.45,84.82,87.019997,2.28,2.69,2440500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1498,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-16",90.54,91.059998,83.7,84.74,-5.94,3116400,{"date":2091,"open":2092,"high":1859,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-15",91.9,88.79,90.089996,-1.79,-1.95,1714600,{"date":2099,"open":2100,"high":1851,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",88.25,87.65,91.88,3.29,3.71,1456400,{"date":2107,"open":2108,"high":2109,"low":1297,"close":1459,"change":2110,"percent_change":815,"volume":2111,"transactions":9,"vwap":1459},"2025-10-13",88.24,88.94,2.21,1403500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-10",91.7,86.33,86.38,-4.8,-5.26,1298700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-09",91.86,91.97,90.29,91.18,-0.37,-0.4,855200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2126,"percent_change":2127,"volume":2135,"transactions":9,"vwap":2134},"2025-10-08",92.010002,92.54,91.019997,91.55,1270500,{"date":2137,"open":2138,"high":960,"low":2102,"close":1880,"change":634,"percent_change":2095,"volume":2139,"transactions":9,"vwap":1880},"2025-10-07",94.39,904200,{"date":2141,"open":1233,"high":1012,"low":1479,"close":2142,"change":1381,"percent_change":511,"volume":2143,"transactions":9,"vwap":2142},"2025-10-06",93.6,837200,{"date":2145,"open":220,"high":1239,"low":1879,"close":2146,"change":595,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-03",93.36,1.19,920700,{"date":2150,"open":2151,"high":1070,"low":1471,"close":2152,"change":2153,"percent_change":2058,"volume":2154,"transactions":9,"vwap":2152},"2025-10-02",92.79,92.26,-1.05,1147900,{"date":2156,"open":2157,"high":270,"low":1871,"close":1282,"change":111,"percent_change":684,"volume":2158,"transactions":9,"vwap":1282},"2025-10-01",93.15,1033700,{"date":2160,"open":2161,"high":1091,"low":2123,"close":2162,"change":172,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-30",94.46,93.79,-0.73,1068200,{"date":2166,"open":2167,"high":961,"low":1239,"close":960,"change":2168,"percent_change":389,"volume":2169,"transactions":9,"vwap":960},"2025-09-29",96.15,-1.52,1123900,{"date":2171,"open":2172,"high":2173,"low":1850,"close":2174,"change":1675,"percent_change":359,"volume":2175,"transactions":9,"vwap":2174},"2025-09-26",95.67,96.46,96,772200,{"date":2177,"open":232,"high":2178,"low":1685,"close":1697,"change":194,"percent_change":369,"volume":2179,"transactions":9,"vwap":1697},"2025-09-25",95.76,887800,{"date":2181,"open":1634,"high":2182,"low":921,"close":990,"change":379,"percent_change":379,"volume":2183,"transactions":9,"vwap":990},"2025-09-24",96.019997,567900,{"date":2185,"open":1077,"high":1009,"low":1523,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-23",95.080002,-0.1,-0.11,491700,{"date":2191,"open":982,"high":983,"low":2192,"close":2193,"change":2194,"percent_change":1150,"volume":2195,"transactions":9,"vwap":2193},"2025-09-22",94.56,95.18,-0.84,960600,{"date":2197,"open":888,"high":2198,"low":975,"close":2182,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2182},"2025-09-19",97.99,-1.66,-1.7,2081200,{"date":2203,"open":367,"high":1158,"low":2204,"close":2205,"change":1005,"percent_change":1020,"volume":2206,"transactions":9,"vwap":2205},"2025-09-18",96.87,97.68,1193600,{"date":2208,"open":231,"high":2209,"low":231,"close":2210,"change":2079,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-17",99.07,96.93,2.41,1783800,{"date":2214,"open":232,"high":232,"low":2215,"close":281,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":281},"2025-09-16",93.16,-0.71,-0.74,1231100,{"date":2220,"open":2221,"high":1038,"low":1734,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-15",97.29,95.36,-2,-2.05,1335400,{"date":2227,"open":813,"high":2228,"low":326,"close":737,"change":896,"percent_change":2229,"volume":2230,"transactions":9,"vwap":737},"2025-09-12",98.050003,-0.45,1152200,{"date":2232,"open":1720,"high":844,"low":2233,"close":1504,"change":459,"percent_change":459,"volume":2234,"transactions":9,"vwap":1504},"2025-09-11",96.76,1240200,{"date":2236,"open":367,"high":2237,"low":1048,"close":1140,"change":459,"percent_change":459,"volume":2238,"transactions":9,"vwap":1140},"2025-09-10",98.8,920600,{"date":2240,"open":1659,"high":2241,"low":1831,"close":2242,"change":1881,"percent_change":2194,"volume":2243,"transactions":9,"vwap":2242},"2025-09-09",99.019997,97.58,762800,{"date":2245,"open":2242,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":585,"volume":2250,"transactions":9,"vwap":2248},"2025-09-08",98.55,96.35,98.41,1.04,990100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-05",99.76,100.54,97.11,97.37,-1.98,-1.99,1155900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":354,"change":1918,"percent_change":2265,"volume":2266,"transactions":9,"vwap":354},"2025-09-04",97.72,99.38,97.41,1.92,834800,{"date":2268,"open":315,"high":2269,"low":2270,"close":2271,"change":379,"percent_change":379,"volume":2272,"transactions":9,"vwap":2271},"2025-09-03",98.61,96.45,97.48,770700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1054,"change":1366,"percent_change":511,"volume":2278,"transactions":9,"vwap":1054},"2025-09-02",96.33,97.51,95.16,1390300,{"date":2280,"open":1227,"high":1034,"low":1100,"close":2281,"change":664,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-29",97.22,0.4,1267300,{"date":2285,"open":2286,"high":1712,"low":2287,"close":1047,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1047},"2025-08-28",96.86,94.99,0.2,0.21,1113400,{"date":2292,"open":748,"high":2293,"low":747,"close":997,"change":488,"percent_change":469,"volume":2294,"transactions":9,"vwap":997},"2025-08-27",97.79,1162700,{"date":2296,"open":901,"high":2297,"low":938,"close":323,"change":595,"percent_change":1094,"volume":2298,"transactions":9,"vwap":323},"2025-08-26",97.56,934400,{"date":2300,"open":2301,"high":2302,"low":1690,"close":2303,"change":2304,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-25",95.55,96.43,96.099998,-0.09,865300,{"date":2307,"open":1247,"high":2308,"low":1247,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-22",97.19,96.19,3.8,4.11,1516100,{"date":2314,"open":1267,"high":2315,"low":2316,"close":2317,"change":897,"percent_change":1073,"volume":2318,"transactions":9,"vwap":2317},"2025-08-21",92.99,91.81,92.39,1066700,{"date":2320,"open":2321,"high":2322,"low":1870,"close":1259,"change":307,"percent_change":868,"volume":2323,"transactions":9,"vwap":1259},"2025-08-20",93.42,93.66,1376400,{"date":2325,"open":2326,"high":2327,"low":1479,"close":963,"change":2328,"percent_change":2328,"volume":2329,"transactions":9,"vwap":963},"2025-08-19",93.07,94.25,-0.03,1452800,{"date":2331,"open":2332,"high":2157,"low":2333,"close":998,"change":93,"percent_change":890,"volume":2334,"transactions":9,"vwap":998},"2025-08-18",92.2,91.63,957000,{"date":2336,"open":2142,"high":234,"low":2123,"close":2337,"change":1171,"percent_change":286,"volume":2338,"transactions":9,"vwap":2337},"2025-08-15",92.23,1200300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2321,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2321},"2025-08-14",92.19,93.67,91.8,0.14,0.15,976600,{"date":2348,"open":2349,"high":999,"low":2350,"close":1240,"change":1778,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1240},"2025-08-13",92.51,91.83,0.95,1276100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":776,"volume":2360,"transactions":9,"vwap":2358},"2025-08-12",89.95,92.48,89.5,92.4,3.1,1497800,{"date":2362,"open":2363,"high":2364,"low":2044,"close":2365,"change":2366,"percent_change":172,"volume":2367,"transactions":9,"vwap":2365},"2025-08-11",89.92,90.42,89.3,-0.62,1153200,{"date":2369,"open":2370,"high":2364,"low":2371,"close":2363,"change":2372,"percent_change":1063,"volume":2373,"transactions":9,"vwap":2363},"2025-08-08",88.69,87.11,2.16,1419500,{"date":2375,"open":2376,"high":2376,"low":2377,"close":1952,"change":1698,"percent_change":1013,"volume":2378,"transactions":9,"vwap":1952},"2025-08-07",90.72,87.56,1542500,{"date":2380,"open":2381,"high":2382,"low":2034,"close":2383,"change":194,"percent_change":369,"volume":2384,"transactions":9,"vwap":2383},"2025-08-06",90.11,91.19,89.67,1851900,{"date":2386,"open":1916,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1063,"volume":2391,"transactions":9,"vwap":2389},"2025-08-05",89.62,85.89,89.55,2.15,2972100,{"date":2393,"open":2394,"high":1938,"low":2395,"close":2396,"change":1143,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-04",86.54,85.42,87.4,1.47,3934000,{"date":2400,"open":2401,"high":2076,"low":1378,"close":2402,"change":2403,"percent_change":2223,"volume":2404,"transactions":9,"vwap":2402},"2025-08-01",86.040001,86.13,-1.76,3218700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-31",89.73,90.040001,87.62,87.89,-2.12,-2.36,2888800,{"date":2415,"open":1561,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-30",93.089996,89.85,90.010002,-2.28,-2.47,1309000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1412,"percent_change":274,"volume":2428,"transactions":9,"vwap":2427},"2025-07-29",92.5,93.25,91.050003,92.29,1606900,{"date":2430,"open":2431,"high":1240,"low":2432,"close":2433,"change":574,"percent_change":521,"volume":2434,"transactions":9,"vwap":2433},"2025-07-28",91.71,90.71,91.85,2431600,{"date":2436,"open":2349,"high":2157,"low":1960,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-25",91.56,-12.6,-12.1,8345200,{"date":2442,"open":2443,"high":573,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-24",106.96,103.98,104.16,-2.84,-2.65,1761000,{"date":2450,"open":2451,"high":2452,"low":560,"close":1652,"change":2117,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1652},"2025-07-23",113.14,113.34,-4.29,3086200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-22",116.85,118.089996,110.6,111.8,-5.03,-4.31,2349200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":50,"percent_change":1049,"volume":2470,"transactions":9,"vwap":2469},"2025-07-21",117.26,119.69,116.61,116.83,506600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1483,"volume":2478,"transactions":9,"vwap":2476},"2025-07-18",119.63,119.85,117.029999,117.040001,-1.84,773200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-17",116.94,119.080002,116.64,118.88,2.38,2.04,831500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1040,"volume":2495,"transactions":9,"vwap":2493},"2025-07-16",117.58,118.2,111.77,116.5,1.62,1088800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-15",119,119.15,114.78,114.88,-4.16,-3.49,785800,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1336,"percent_change":1178,"volume":2510,"transactions":9,"vwap":2509},"2025-07-14",117.73,119.98,119.040001,453600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2491,"change":1754,"percent_change":285,"volume":2516,"transactions":9,"vwap":2491},"2025-07-11",118.37,118.68,117.41,441600,{"date":2518,"open":2519,"high":182,"low":2520,"close":2473,"change":2249,"percent_change":1778,"volume":2521,"transactions":9,"vwap":2473},"2025-07-10",118.74,118.34,442000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1412,"percent_change":665,"volume":2528,"transactions":9,"vwap":2527},"2025-07-09",118.77,119.56,117.9,118.59,372000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":480,"volume":2536,"transactions":9,"vwap":2534},"2025-07-08",117.75,119.42,116.93,118.15,0.94,455700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2366,"percent_change":1518,"volume":2543,"transactions":9,"vwap":2542},"2025-07-07",117.24,118.97,116.07,117.21,520300,{"date":2545,"open":2539,"high":2546,"low":2539,"close":2547,"change":359,"percent_change":1178,"volume":2548,"transactions":9,"vwap":2547},"2025-07-03",119.55,117.83,381900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-02",114.92,117.12,114.61,117,2.73,2.39,555200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":1199,"volume":2565,"transactions":9,"vwap":2563},"2025-07-01",110.17,115.17,110.059998,114.27,3.86,903800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1832,"percent_change":839,"volume":2572,"transactions":9,"vwap":2571},"2025-06-30",110.27,110.91,109.27,110.41,624500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":521,"percent_change":574,"volume":2579,"transactions":9,"vwap":2578},"2025-06-27",109.69,110.19,108.54,109.56,770600,{"date":2581,"open":2582,"high":2568,"low":2583,"close":2584,"change":874,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-26",107.49,105.5,109.24,2.22,525500,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":615,"percent_change":141,"volume":2592,"transactions":9,"vwap":2591},"2025-06-25",108.78,106.77,106.87,486800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1359,"volume":2600,"transactions":9,"vwap":2598},"2025-06-24",108.49,110.29,108.18,108.51,0.97,408200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":652,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":652},"2025-06-23",104.33,107.7,103.59,2.6,2.48,489100,{"date":2610,"open":592,"high":2611,"low":2612,"close":2613,"change":1845,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-20",105.17,104.23,104.94,1.3,977200,{"date":2617,"open":852,"high":2618,"low":852,"close":2605,"change":358,"percent_change":480,"volume":2619,"transactions":9,"vwap":2605},"2025-06-18",104.69,435400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2163,"percent_change":2216,"volume":2626,"transactions":9,"vwap":2625},"2025-06-17",102.54,104.42,102.18,102.77,349700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1040,"volume":2634,"transactions":9,"vwap":2632},"2025-06-16",103.3,104.15,102.059998,103.5,1.44,427600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2631,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2631},"2025-06-13",104,104.38,101.74,-3.46,-3.28,442300,{"date":2644,"open":2645,"high":2645,"low":2623,"close":2646,"change":1235,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-12",105.88,105.52,-0.8,402700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1460,"percent_change":1427,"volume":2655,"transactions":9,"vwap":2654},"2025-06-11",108.72,108.82,106.12,106.37,446900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":665,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-10",108.15,109.17,107.15,108.39,0.34,433600,{"date":2665,"open":2666,"high":2570,"low":2667,"close":2668,"change":2328,"percent_change":2328,"volume":2669,"transactions":9,"vwap":2668},"2025-06-09",108.86,107.81,108.019997,291100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":728,"percent_change":2556,"volume":2676,"transactions":9,"vwap":2675},"2025-06-06",107.28,108.64,107.010002,108.050003,296300,{"date":2678,"open":2679,"high":562,"low":2680,"close":2681,"change":308,"percent_change":307,"volume":2682,"transactions":9,"vwap":2681},"2025-06-05",105.82,104.49,105.53,283000,{"date":2684,"open":2685,"high":2686,"low":2646,"close":2687,"change":136,"percent_change":1460,"volume":2688,"transactions":9,"vwap":2687},"2025-06-04",107.83,108.43,105.8,349900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-03",106.69,108.65,105.84,107.98,1.57,1.48,284600,{"date":2699,"open":2700,"high":2591,"low":2701,"close":2702,"change":369,"percent_change":194,"volume":2703,"transactions":9,"vwap":2702},"2025-06-02",106.56,103.89,106.41,348900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1027,"percent_change":500,"volume":2710,"transactions":9,"vwap":2709},"2025-05-30",106.85,107.21,105.38,106.28,337900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":633,"change":914,"percent_change":275,"volume":2716,"transactions":9,"vwap":633},"2025-05-29",107.07,107.37,105.9,292700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1482,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-28",108.13,108.42,106.39,106.71,-1.33,370200,{"date":2726,"open":583,"high":2727,"low":2728,"close":2658,"change":2606,"percent_change":1063,"volume":2729,"transactions":9,"vwap":2658},"2025-05-27",108.19,105.86,245700,{"date":2731,"open":2701,"high":2732,"low":2701,"close":2733,"change":1647,"percent_change":897,"volume":2734,"transactions":9,"vwap":2733},"2025-05-23",106.58,105.55,222500,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":905,"percent_change":1260,"volume":2741,"transactions":9,"vwap":2740},"2025-05-22",105.26,106.95,104.71,106.040001,295600,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2502,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-21",109.28,105.65,105.69,-3.79,386600,{"date":2750,"open":2751,"high":2751,"low":2570,"close":2752,"change":784,"percent_change":2217,"volume":2753,"transactions":9,"vwap":2752},"2025-05-20",110.79,109.85,326800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":172,"percent_change":2366,"volume":2760,"transactions":9,"vwap":2759},"2025-05-19",110.14,110.82,109.25,110.67,274300,{"date":2762,"open":2763,"high":2764,"low":2765,"close":122,"change":2766,"percent_change":664,"volume":2767,"transactions":9,"vwap":122},"2025-05-16",111,111.68,108.69,0.43,271200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":897,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-15",111.25,111.91,109.89,110.93,-0.41,328500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":126,"percent_change":2188,"volume":2782,"transactions":9,"vwap":2781},"2025-05-14",110.76,112.32,110.47,111.39,378000,{"date":2784,"open":2785,"high":2786,"low":30,"close":2787,"change":2788,"percent_change":914,"volume":2789,"transactions":9,"vwap":2787},"2025-05-13",111.35,111.94,111.51,0.6,300300,{"date":2791,"open":2792,"high":2793,"low":30,"close":2569,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2569},"2025-05-12",111.49,113.15,5.36,5.08,487000,{"date":2798,"open":540,"high":2799,"low":2681,"close":2733,"change":2257,"percent_change":2477,"volume":2800,"transactions":9,"vwap":2733},"2025-05-09",107.97,391700,{"date":2802,"open":2687,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-08",108.99,105.51,107.53,2.85,2.72,552500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":613,"change":705,"percent_change":1412,"volume":2814,"transactions":9,"vwap":613},"2025-05-07",105.07,105.95,104.080002,506800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":846,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-06",103.68,105.33,103.22,104.22,-1.25,357600,{"date":2824,"open":2825,"high":2713,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-05",105.96,104.14,105.54,-0.15,-0.14,238600,{"date":2832,"open":2733,"high":2833,"low":2834,"close":2746,"change":2835,"percent_change":428,"volume":2836,"transactions":9,"vwap":2746},"2025-05-02",106.089996,103.63,3.14,403300,{"date":2838,"open":2839,"high":2840,"low":830,"close":2841,"change":653,"percent_change":2842,"volume":2189,"transactions":9,"vwap":2841},"2025-05-01",100.53,103.64,102.55,2.3,{"date":2844,"open":2845,"high":807,"low":1157,"close":2846,"change":2647,"percent_change":86,"volume":2847,"transactions":9,"vwap":2846},"2025-04-30",98.53,100.24,383600,{"date":2849,"open":2850,"high":2851,"low":930,"close":865,"change":358,"percent_change":358,"volume":2852,"transactions":9,"vwap":865},"2025-04-29",99.98,101.57,410900,{"date":2854,"open":1782,"high":2855,"low":1158,"close":2856,"change":854,"percent_change":854,"volume":2857,"transactions":9,"vwap":2856},"2025-04-28",101.51,100.22,383200,{"date":186,"open":2859,"high":2860,"low":2859,"close":828,"change":2614,"percent_change":1941,"volume":2861,"transactions":9,"vwap":828},98.98,101.099998,402900]