[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SF":3,"homepage-market-summary":34,"stock-historical-SF":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Stifel Financial Corp.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Stifel Financial is a diversified financial-services provider that generates revenue from wealth management, investment banking, and lending. The firm was founded in 1890 as a Saint Louis-based full-service brokerage but has been transformed under CEO Ronald Kruszewski through a slew of acquisitions into a globally competitive wealth manager, investment bank, and retail and institutional brokerage. The firm generated $5.5 billion in revenue in 2025, with roughly two-thirds derived from wealth management and one-third derived from trading and investment banking.","9,000","St. Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9398,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},70.11,69.01,70.29,69.71,0.4,0.57,1138690.549283,22057,69.8431,89.82667,67.81,1330919.7413403147,10.4,10891,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},55.48,1250810,456545605.076419,22.3,"2025-04-28",[189,190,199,210,221,232,243,254,265,276,287,296,306,316,326,337,346,357,368,378,388,399,410,421,431,442,452,463,472,481,492,503,514,525,534,545,555,566,577,586,597,608,618,628,639,650,660,669,680,689,696,706,715,725,736,747,755,766,774,782,789,798,807,814,821,829,837,844,852,861,868,877,884,893,902,908,917,925,934,943,949,956,963,972,980,985,992,1000,1007,1014,1021,1028,1036,1041,1047,1055,1062,1071,1079,1087,1095,1103,1111,1118,1123,1130,1138,1145,1151,1158,1167,1176,1183,1189,1197,1203,1211,1220,1228,1235,1242,1250,1256,1260,1268,1276,1281,1286,1294,1300,1305,1311,1318,1326,1335,1343,1348,1354,1361,1369,1377,1385,1390,1393,1400,1406,1413,1419,1423,1429,1435,1440,1444,1450,1457,1464,1471,1477,1484,1493,1501,1510,1519,1527,1535,1544,1551,1559,1567,1576,1585,1593,1601,1609,1618,1626,1633,1641,1649,1656,1665,1673,1682,1689,1698,1704,1712,1721,1728,1736,1744,1752,1759,1766,1775,1782,1789,1795,1804,1812,1818,1825,1834,1842,1848,1855,1864,1872,1878,1886,1894,1901,1909,1917,1924,1932,1939,1948,1955,1962,1971,1980,1988,1994,2003,2011,2020,2028,2035,2042,2049,2055,2062,2070,2077,2083,2088,2097,2103,2110,2116,2124,2133,2140,2148,2156,2165,2171,2180,2189,2198,2205,2212,2221,2230,2237,2245,2254,2262,2268,2276,2283,2291,2297,2304,2310,2317,2325,2332,2341,2347,2354,2361,2370,2378,2385,2392,2397,2403,2410,2419,2425,2432,2437,2445,2451,2459,2467,2474,2481,2485,2491,2499,2505,2513,2518,2526,2533,2540,2548,2554,2562,2569,2575,2581,2588,2594,2601,2609,2614,2621,2627,2634,2641,2648,2656,2663,2669,2675,2683,2691,2697,2704,2712,2719,2726,2733,2742,2750,2756,2764,2772,2780,2787,2794,2801,2808,2815,2823,2832,2841,2848,2855,2861,2869,2876,2883,2890,2899,2905,2912,2920,2928,2936,2943,2952,2960,2968,2977,2983,2990,2999,3007,3013,3021],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",70.23,68.31,-0.41,-0.58,1082511.648746,19028,69.3831,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",70.76,71.29,70.07,70.12,-0.51,-0.72,1354284.892577,17223,70.2584,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",70.31,71.175,69.16,70.63,0.35,0.5,1343038.5619,20262,70.6177,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",70.42,70.61,69.5,70.28,-0.06,-0.09,1455428.85964,24325,70.2717,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",69.66,70.75,68.82,70.34,0.3,0.43,1237042.151611,22606,70.0653,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",69.48,70.62,69.085,70.04,0.34,0.49,1696433.484367,24903,70.1766,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",70.21,70.83,69.39,69.7,-0.71,-1.01,1470251.363635,23356,69.6804,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",70.09,70.44,69.28,70.41,0.06,0.09,2156297.809555,25330,70.2108,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",70.14,70.9099,68.815,70.35,0.44,0.63,1977456.527664,29346,70.2947,{"date":288,"open":289,"high":290,"low":245,"close":291,"change":292,"percent_change":99,"volume":293,"transactions":294,"vwap":295},"2026-09-24",71.76,72.07,69.91,-2.02,2996764.603745,35055,70.2289,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":64,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",72.84,73.78,71.82,71.93,-1.71,1308346.585161,20800,72.5014,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",75.97,71.99,73.18,-2.54,-3.35,1614796.029877,24279,73.3568,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":228,"volume":323,"transactions":324,"vwap":325},"2026-09-21",75.95,77.03,75.61,75.72,-0.07,874923.688273,15274,75.8302,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",75.26,76.02,74.29,75.79,0.28,0.37,2789277.740057,16304,75.6843,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":322,"percent_change":228,"volume":343,"transactions":344,"vwap":345},"2026-09-17",76.43,76.51,74.86,75.51,1015447.831527,18856,75.5309,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",76.7,77.15,74.16,75.58,-1.24,-1.61,1528516.731565,23387,75.7049,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",77.495,78.18,76.39,76.82,-1.15,-1.47,723391.673094,13669,76.9131,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":106,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",79.53,79.73,77.615,77.97,-2.24,583073.122743,16040,78.2564,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":272,"volume":385,"transactions":386,"vwap":387},"2026-09-11",79.205,80.72,78.8509,79.76,0.07,724829.912198,16406,79.6491,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",80.71,80.99,79.605,79.69,-0.96,-1.19,941411.220622,14504,79.8836,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",80.43,80.715,79.39,80.65,-0.11,-0.14,1581455.046082,18565,80.5291,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",81.02,82.05,79.855,80.76,-0.73,-0.9,1749871.996125,19736,80.968,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":394,"volume":428,"transactions":429,"vwap":430},"2026-09-04",81.79,82.1,80.78,81.49,-0.79,648928.352358,14716,81.4786,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",80.95,82.31,80.74,82.28,2.27,2.84,813528.124891,14109,81.9964,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",78.85,81.71,80.01,1.17,1.48,742056.32532,15467,80.1141,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",79.79,81.04,78.69,78.84,-1.94,-2.4,686113.249417,16372,79.3661,{"date":464,"open":465,"high":466,"low":467,"close":425,"change":205,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",81.05,81.23,80.64,-0.63,1015697.706545,14247,80.8202,{"date":473,"open":455,"high":474,"low":475,"close":476,"change":477,"percent_change":140,"volume":478,"transactions":479,"vwap":480},"2026-08-28",81.66,80.79,81.29,0.48,1138595.95775,28164,81.2923,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",80.41,81.21,80.02,80.81,0.04,0.05,1074883.191337,19945,80.7757,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",79.49,81.15,78.53,80.77,1.19,1.5,1017294.501613,19872,80.6439,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",80.93,81.12,79.57,79.58,-1.22,-1.51,1527156.379312,20774,79.8957,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",80.96,82.1583,80.465,80.8,-0.16,-0.2,714346.005929,14397,80.9101,{"date":526,"open":467,"high":527,"low":528,"close":516,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",81.695,80.605,1.08,1.35,1443481.085499,16056,80.9764,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",82.65,82.82,79.83,79.88,-2.84,-3.43,988271.614228,19328,80.6173,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":261,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",84.15,84.54,82.595,82.72,-1.21,1216865.9458,18310,83.0178,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",84.02,84.65,83.2275,83.73,-0.26,-0.31,805634.912242,16781,83.8961,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",85.24,85.96,83.92,83.99,-1.63,-1.9,994140.889408,20258,84.5059,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":227,"percent_change":322,"volume":583,"transactions":584,"vwap":585},"2026-08-14",85.77,86.19,85.225,85.62,579778.346112,14502,85.7014,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",85.89,86.04,84.25,85.68,0.74,0.87,822538.866124,18057,85.2324,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",84.52,85.2,84.09,84.94,0.54,0.64,815316.24926,30005,84.8453,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",83.81,85.28,84.4,0.72,0.86,861635.082892,18208,84.5519,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":140,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",82.73,84.12,82.47,83.68,0.71,933818.557965,24925,83.6657,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",83.28,83.66,82.695,83.09,-0.3,-0.36,673486.032988,23206,83.2645,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",85.09,85.19,83.13,83.39,-0.92,-1.09,739862.404404,15413,83.6752,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":121,"volume":657,"transactions":658,"vwap":659},"2026-08-05",85,85.55,83.55,84.31,0.26,866086.1495,18715,84.5665,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":477,"percent_change":25,"volume":666,"transactions":667,"vwap":668},"2026-08-04",84.34,84.8,83.8913,84.05,978588.054219,17213,84.2703,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",82.87,83.77,82.03,83.57,0.66,0.8,1111929.038184,27445,83.1281,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":332,"percent_change":249,"volume":686,"transactions":687,"vwap":688},"2026-07-31",82.86,83.325,81.92,82.91,902800.253236,16790,82.8533,{"date":690,"open":633,"high":633,"low":691,"close":692,"change":624,"percent_change":593,"volume":693,"transactions":694,"vwap":695},"2026-07-30",80.6,82.63,1108308.137272,20782,82.1951,{"date":697,"open":698,"high":699,"low":700,"close":684,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",83.91,84.59,81.835,-2.72,-3.21,1743271.026087,28143,82.8107,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":437,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",79.94,84.84,84.64,2.76,1656439.821126,26797,84.221,{"date":716,"open":423,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",83.04,81.735,82.37,1.55,1.92,1205570.318831,24463,82.2919,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-24",79.74,80.9,79.335,80.82,1.26,1.58,1231092.732533,22984,80.4226,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",78.96,80.51,78.77,79.56,0.25,0.32,1400875.696192,23992,79.6264,{"date":748,"open":749,"high":508,"low":349,"close":750,"change":751,"percent_change":78,"volume":752,"transactions":753,"vwap":754},"2026-07-22",78.39,79.31,1.7,1707912.299759,29186,78.9585,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",77.45,77.81,76.67,77.61,0.14,0.18,1274217.935719,21591,77.4512,{"date":767,"open":768,"high":769,"low":362,"close":770,"change":121,"percent_change":24,"volume":771,"transactions":772,"vwap":773},"2026-07-20",77.75,77.77,77.47,846141.80232,17634,77.2452,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":458,"volume":781,"transactions":9,"vwap":779},"2026-07-17",77.67,78.6,76.52,77.16,-1.53,1082900,{"date":783,"open":784,"high":785,"low":786,"close":456,"change":227,"percent_change":787,"volume":788,"transactions":9,"vwap":456},"2026-07-16",78.88,79.12,78,-0.08,1022600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",76.61,79,76.46,78.75,2.41,3.16,1909000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",75.2,76.49,75.12,76.34,1.14,1.52,947400,{"date":808,"open":809,"high":810,"low":811,"close":800,"change":812,"percent_change":812,"volume":813,"transactions":9,"vwap":800},"2026-07-13",75.34,75.94,74.7,0,815600,{"date":815,"open":816,"high":817,"low":818,"close":800,"change":819,"percent_change":260,"volume":820,"transactions":9,"vwap":800},"2026-07-10",76.3,77.010002,74.64,-0.54,1090900,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",73.62,76.79,75.74,2.43,3.31,1525200,{"date":830,"open":818,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",74.87,72.46,73.31,-1.66,-2.21,1194900,{"date":838,"open":839,"high":825,"low":840,"close":841,"change":842,"percent_change":520,"volume":843,"transactions":9,"vwap":841},"2026-07-07",75.36,74.61,74.97,-0.12,1065200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":721,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-06",73.32,75.13,73.26,75.089996,2.62,1086300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",72.76,73.45,72.45,73.17,1.32,1.84,993900,{"date":862,"open":203,"high":863,"low":203,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",72.12,71.85,2.08,2.98,1587100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",68.3,70.37,68.23,69.77,1.79,2.63,1420800,{"date":878,"open":879,"high":291,"low":30,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",69.099998,67.98,-1.29,-1.86,2462300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",70.56,70.82,68.019997,69.27,-2.2,-3.08,3466100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",72.98,73.87,71.040001,71.47,-1.41,-1.93,1660900,{"date":903,"open":904,"high":904,"low":863,"close":905,"change":906,"percent_change":645,"volume":907,"transactions":9,"vwap":905},"2026-06-24",73.9,72.88,-0.68,1392500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",73.010002,74.25,72.93,73.56,-0.25,-0.34,1283400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":333,"volume":924,"transactions":9,"vwap":922},"2026-06-22",73.72,74.71,73.51,73.81,0.27,1341100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",74.18,74.35,73.019997,73.54,0.08,0.11,2191000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",74.19,75.29,73.41,73.46,-0.8,-1.08,1483100,{"date":944,"open":945,"high":818,"low":946,"close":947,"change":529,"percent_change":448,"volume":948,"transactions":9,"vwap":947},"2026-06-16",73.93,73.66,74.26,1010700,{"date":950,"open":951,"high":952,"low":953,"close":310,"change":954,"percent_change":613,"volume":955,"transactions":9,"vwap":310},"2026-06-15",74,74.75,73.15,0.52,1137800,{"date":957,"open":863,"high":958,"low":959,"close":960,"change":731,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-12",73.38,71.64,72.66,1.76,891400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",70.67,71.63,69.99,71.4,0.94,1.33,1234100,{"date":973,"open":897,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",72.14,70.17,70.46,-0.94,-1.32,1161900,{"date":981,"open":201,"high":982,"low":873,"close":968,"change":983,"percent_change":805,"volume":984,"transactions":9,"vwap":968},"2026-06-09",72.019997,1.07,1448100,{"date":986,"open":224,"high":987,"low":988,"close":989,"change":116,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-08",71.46,70.26,70.33,-0.55,1165900,{"date":993,"open":994,"high":995,"low":226,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",71.59,71.66,70.72,-0.7,-0.98,1225300,{"date":1001,"open":1002,"high":898,"low":23,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",70,71.42,2.05,2.96,1844500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",68.79,69.37,67.96,-0.01,1339200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":488,"percent_change":384,"volume":1020,"transactions":9,"vwap":1019},"2026-06-02",68.93,69.85,68.39,69.38,1225100,{"date":1022,"open":214,"high":223,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",68.81,69.33,-0.82,-1.17,1639300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":521,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",69.62,71.41,69.6,70.15,-0.28,1569600,{"date":1037,"open":234,"high":224,"low":1038,"close":281,"change":1034,"percent_change":1039,"volume":1040,"transactions":9,"vwap":281},"2026-05-28",69,-0.4,1677500,{"date":1042,"open":1043,"high":1043,"low":1033,"close":215,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":215},"2026-05-27",72.43,-1.99,-2.74,1577800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":487,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",72.53,73.040001,72.17,72.62,0.03,868800,{"date":1056,"open":1057,"high":946,"low":1058,"close":1059,"change":1060,"percent_change":227,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",73.33,72.040001,72.59,-0.04,1222800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",72.68,73.28,71.49,72.63,-0.44,-0.6,1758700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":283,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",72.91,73.69,72.13,73.07,0.46,1161000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":900,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",74.050003,74.080002,72.49,72.61,-1.43,1053100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":116,"volume":1094,"transactions":9,"vwap":1092},"2026-05-18",74.28,75.76,73.91,74.040001,-0.29,1011000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":997,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-15",74.89,75.31,73.44,74.33,-0.93,1219400,{"date":1104,"open":1105,"high":1106,"low":928,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",75.21,75.93,75.029999,0.56,0.75,1022100,{"date":1112,"open":818,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":260,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",74.78,73.53,74.47,-0.53,1587200,{"date":1119,"open":1120,"high":328,"low":1120,"close":1121,"change":24,"percent_change":603,"volume":1122,"transactions":9,"vwap":1121},"2026-05-12",73.13,75,2004000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":573,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",76.88,73.5,74.6,-2.48,2623200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":249,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-08",76.28,76.83,75.48,76.5,0.45,1402700,{"date":1139,"open":1140,"high":738,"low":320,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",78.66,76.16,-2.32,-2.96,1890200,{"date":1146,"open":1147,"high":785,"low":1148,"close":1149,"change":155,"percent_change":969,"volume":1150,"transactions":9,"vwap":1149},"2026-05-06",78.63,77.78,78.48,1271900,{"date":1152,"open":1153,"high":1154,"low":340,"close":768,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":768},"2026-05-05",76.73,77.98,1.39,1.82,691000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",77.63,77.69,75.35,76.36,-0.67,-0.87,1163300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-01",78.82,79.040001,76.71,77.029999,-1.78,-2.26,1206500,{"date":1177,"open":1178,"high":792,"low":1171,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",76.8,78.81,1.46,1.89,764200,{"date":1184,"open":1185,"high":1186,"low":1171,"close":1187,"change":427,"percent_change":261,"volume":1188,"transactions":9,"vwap":1187},"2026-04-29",77.8,78.11,77.35,994100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1077,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",77.58,78.94,77.42,78.14,0.36,1142900,{"date":1198,"open":1199,"high":1200,"low":1172,"close":1148,"change":140,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1148},"2026-04-27",77.21,78.45,0.76,1383500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":238,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",76.93,78.089996,76.57,77.19,0.39,1141900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",75.99,79.91,75.78,76.89,-0.48,-0.62,2841800,{"date":1221,"open":1222,"high":622,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",81.4,77.29,77.37,-4.9,-5.96,2492600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1109,"volume":1234,"transactions":9,"vwap":1232},"2026-04-21",80.53,83.82,82.27,0.61,1711200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":474,"change":1240,"percent_change":940,"volume":1241,"transactions":9,"vwap":474},"2026-04-20",81.86,83.010002,81.31,-0.66,889800,{"date":1243,"open":536,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",83.72,81.6,82.32,1.56,1.93,1251500,{"date":1251,"open":1252,"high":1253,"low":739,"close":415,"change":646,"percent_change":1254,"volume":1255,"transactions":9,"vwap":415},"2026-04-16",81.87,82.25,-1.33,1438900,{"date":1257,"open":508,"high":1232,"low":508,"close":1258,"change":498,"percent_change":448,"volume":1259,"transactions":9,"vwap":1258},"2026-04-15",81.85,963500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":983,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",80.080002,81.080002,79.52,80.66,1.34,1140500,{"date":1269,"open":778,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",79.8,76.37,79.59,2.35,3.04,906000,{"date":1277,"open":1278,"high":1278,"low":1163,"close":1279,"change":932,"percent_change":761,"volume":1280,"transactions":9,"vwap":1279},"2026-04-10",77.71,77.24,840700,{"date":1282,"open":778,"high":1160,"low":320,"close":1283,"change":1284,"percent_change":923,"volume":1285,"transactions":9,"vwap":1283},"2026-04-09",77.13,0.21,1302700,{"date":1287,"open":1288,"high":1191,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",75.88,75.7,76.92,3.32,4.51,1582700,{"date":1295,"open":1059,"high":1296,"low":863,"close":1297,"change":1136,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-07",73.84,73.6,0.62,1030200,{"date":1301,"open":1302,"high":1115,"low":1303,"close":953,"change":645,"percent_change":352,"volume":1304,"transactions":9,"vwap":953},"2026-04-06",73.85,73.080002,1318500,{"date":1306,"open":1084,"high":1307,"low":1308,"close":1309,"change":272,"percent_change":172,"volume":1310,"transactions":9,"vwap":1309},"2026-04-02",75.37,72.39,74.07,1104300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":271,"percent_change":931,"volume":1317,"transactions":9,"vwap":1316},"2026-04-01",74.81,75.63,72.97,73.98,1777200,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",71.52,74.52,73.92,2.06,2.87,1692600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",71.22,72.85,71.019997,71.86,0.93,1.31,1848600,{"date":1336,"open":1337,"high":1052,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",71.67,70.54,70.93,-1.31,-1.81,2635300,{"date":1344,"open":1058,"high":1076,"low":1345,"close":1346,"change":1093,"percent_change":1039,"volume":1347,"transactions":9,"vwap":1346},"2026-03-26",71.83,72.24,1126300,{"date":1349,"open":1350,"high":1351,"low":1066,"close":1049,"change":239,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1049},"2026-03-25",72.64,73.58,0.6,893100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":787,"percent_change":405,"volume":1360,"transactions":9,"vwap":1359},"2026-03-24",71.65,73.3,71.48,72.099998,1432700,{"date":1362,"open":1363,"high":1309,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",72.65,71.62,72.18,1.41,1.99,1793100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1077,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-20",70.18,71.15,69.8,70.77,0.65,2223000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":212,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":212},"2026-03-19",69.49,70.92,69.31,0.16,0.23,1053900,{"date":1386,"open":1387,"high":864,"low":20,"close":1033,"change":1388,"percent_change":899,"volume":1389,"transactions":9,"vwap":1033},"2026-03-18",70.8,-1,1926900,{"date":1391,"open":1387,"high":1058,"low":1387,"close":1372,"change":858,"percent_change":1181,"volume":1392,"transactions":9,"vwap":1372},"2026-03-17",1230000,{"date":1394,"open":1395,"high":1396,"low":873,"close":1397,"change":1039,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",71,71.69,69.83,-0.57,1724400,{"date":1401,"open":1358,"high":1402,"low":975,"close":192,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":192},"2026-03-13",72.29,-0.59,-0.83,1122900,{"date":1407,"open":1339,"high":1408,"low":1409,"close":887,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":887},"2026-03-12",71.73,70.5,-1.85,-2.55,1565700,{"date":1414,"open":1415,"high":1416,"low":270,"close":1417,"change":1195,"percent_change":217,"volume":1418,"transactions":9,"vwap":1417},"2026-03-11",72.31,73.12,72.67,1703100,{"date":1420,"open":1302,"high":1091,"low":1421,"close":1415,"change":100,"percent_change":261,"volume":1422,"transactions":9,"vwap":1415},"2026-03-10",72.080002,1417800,{"date":1424,"open":301,"high":855,"low":1425,"close":1426,"change":1427,"percent_change":406,"volume":1428,"transactions":9,"vwap":1426},"2026-03-09",70.32,73.050003,-0.1,1254600,{"date":1430,"open":1431,"high":1432,"low":1066,"close":953,"change":900,"percent_change":1433,"volume":1434,"transactions":9,"vwap":953},"2026-03-06",73.23,73.57,-2.57,1345400,{"date":1436,"open":1437,"high":816,"low":896,"close":1438,"change":842,"percent_change":520,"volume":1439,"transactions":9,"vwap":1438},"2026-03-05",74.62,75.080002,889600,{"date":1441,"open":1442,"high":839,"low":1089,"close":800,"change":1077,"percent_change":1298,"volume":1443,"transactions":9,"vwap":800},"2026-03-04",75.25,1211000,{"date":1445,"open":1446,"high":1307,"low":1417,"close":1447,"change":1404,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-03",73.27,74.74,-1.1,1482700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":805,"percent_change":1004,"volume":1456,"transactions":9,"vwap":1455},"2026-03-02",72.25,76.11,71.91,75.57,1466500,{"date":1458,"open":778,"high":1459,"low":1460,"close":1081,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1081},"2026-02-27",76.55,73.39,-4.43,-5.64,1720200,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1149,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1149},"2026-02-26",77.26667,78.94667,1.7933,2.34,1524300,{"date":1472,"open":1141,"high":1466,"low":1473,"close":1474,"change":1475,"percent_change":874,"volume":1476,"transactions":9,"vwap":1474},"2026-02-25",74.93333,76.68667,1.3467,1172400,{"date":1478,"open":1479,"high":1480,"low":1089,"close":809,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":809},"2026-02-24",74.78667,76.046669,0.4133,0.55,2266500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-23",78.95333,79.24,74.25333,74.92667,-5.0133,-6.27,2623950,{"date":1494,"open":1495,"high":1496,"low":1497,"close":708,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":708},"2026-02-20",79.046669,80.053329,78.033333,0.3267,0.41,1627050,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-19",79.64667,80.19334,78.47334,79.61333,-0.7133,-0.89,1482900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-18",78.90667,80.89333,78.7,80.32667,1.5867,2.02,2111550,{"date":1520,"open":1521,"high":1265,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-17",79.69334,77.93333,78.74,-0.5933,-0.75,1985550,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1284,"volume":1534,"transactions":9,"vwap":1532},"2026-02-13",79.81333,80.39333,77.52666,79.33334,0.1667,1585650,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-12",82.94,83.97334,77.14,79.16666,-3.5067,-4.24,2532900,{"date":1545,"open":1546,"high":652,"low":1547,"close":1548,"change":1549,"percent_change":551,"volume":1550,"transactions":9,"vwap":1548},"2026-02-11",84.50667,82.0066681,82.67333,-1.0133,1930200,{"date":1552,"open":1553,"high":1554,"low":381,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-10",86.58667,87.52666,83.68667,-3.3333,-3.83,4391250,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":227,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",87.013336,87.81333,86.86,87.019997,-0.0533,990150,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",86.66666,87.68,86.61333,87.073334,1.7133,2.01,2056800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-05",85.34,85.91333,83.54667,85.36,-0.5533,-0.64,1600650,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1579,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1579},"2026-02-04",82.92667,86.45333,82.62,3.06,3.69,1581750,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":931,"volume":1600,"transactions":9,"vwap":1598},"2026-02-03",82.66666,83.32,80.64667,82.85333,0.0667,1972500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":624,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",83.026665,83.099998,81.67333,82.78667,0.5867,1532400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",81.96,83.33334,81.72667,82.2,-0.8467,-1.02,2078400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":978,"volume":1625,"transactions":9,"vwap":1623},"2026-01-29",85.073334,85.78667,81.82,83.046669,-1.1133,1916550,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":787,"volume":1632,"transactions":9,"vwap":1630},"2026-01-28",85.33334,81.87334,84.16,-0.0667,2719050,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":900,"volume":1640,"transactions":9,"vwap":1638},"2026-01-27",85.9,86.09333,83.80666,84.22667,-1.6533,1474050,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1499,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",85.54,86.41333,84.80666,85.88,0.3467,1079400,{"date":1650,"open":1651,"high":1651,"low":710,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-23",87.45333,85.53333,-1.72,-1.97,966900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-22",87.066666,88.026665,86.38667,87.25333,1.4333,1.67,1042650,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1180,"volume":1672,"transactions":9,"vwap":1670},"2026-01-21",85.053329,87.053329,84.059998,85.82,1.2333,1065150,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-20",84.72,86.47334,84.2,84.58667,-1.8733,-2.17,1152600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":915,"percent_change":116,"volume":1688,"transactions":9,"vwap":1687},"2026-01-16",87,87.62,86.28,86.46,1183500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-15",86.29333,87.62666,85.89333,86.8,1.0133,1.18,929250,{"date":1699,"open":1700,"high":1701,"low":1596,"close":1621,"change":1702,"percent_change":1039,"volume":1703,"transactions":9,"vwap":1621},"2026-01-14",84.72667,86.0066681,-0.3467,1643550,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":106,"volume":1711,"transactions":9,"vwap":1709},"2026-01-13",87.64667,88.0066681,85.75333,86.13333,-1.5733,1342800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-12",86.25333,87.90667,85.54667,87.70667,0.9,1.04,724350,{"date":1722,"open":1564,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":932,"volume":1727,"transactions":9,"vwap":1725},"2026-01-09",87.56,85.62666,86.80666,0.0933,1216050,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1068,"volume":1735,"transactions":9,"vwap":1733},"2026-01-08",86.62666,87.32667,86.18667,86.71333,-0.3867,1446450,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":900,"volume":1743,"transactions":9,"vwap":1741},"2026-01-07",88.22,88.78667,86.31333,87.099998,-1.7133,1249950,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":656,"volume":1751,"transactions":9,"vwap":1749},"2026-01-06",88.21333,89.22667,87.44667,88.81333,0.2267,1152900,{"date":1753,"open":591,"high":29,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-05",85.44667,88.58667,3.0467,3.56,1285800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1643,"change":1323,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1643},"2026-01-02",83.58,85.8,83.28667,2.47,823950,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-31",84.75333,84.78667,83.46,83.48,-1.1467,-1.36,833550,{"date":1776,"open":568,"high":568,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-30",84.48666,84.62666,-0.4733,-0.56,585450,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1240,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-29",85.84666,84.7,85.099998,-0.77,597900,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":487,"percent_change":488,"volume":1794,"transactions":9,"vwap":1793},"2025-12-26",85.46667,86.16,85.76,528900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-24",85.65334,86.38,85.059998,85.72,0.1267,0.15,502050,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":561,"volume":1811,"transactions":9,"vwap":1809},"2025-12-23",85.96667,86.35333,85.5,85.59333,-0.2267,802650,{"date":1813,"open":1814,"high":1686,"low":1815,"close":1670,"change":1816,"percent_change":1719,"volume":1817,"transactions":9,"vwap":1670},"2025-12-22",85.34666,85.18,0.88,828900,{"date":1819,"open":1820,"high":1821,"low":1820,"close":602,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":602},"2025-12-19",83.54,84.99333,1.64,1.97,2016600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-18",84.29333,84.55333,83.22,83.3,-0.32,-0.38,1186350,{"date":1835,"open":611,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-17",85.83334,83.11333,83.62,-1.4333,-1.69,2026500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1667,"change":1068,"percent_change":205,"volume":1847,"transactions":9,"vwap":1667},"2025-12-16",85.12666,85.58667,84.19334,1677150,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":941,"percent_change":64,"volume":1854,"transactions":9,"vwap":1853},"2025-12-15",87.15334,87.5,85.15334,85.49333,1118250,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-12",88.54,88.72,85.86667,86.57333,-1.1867,-1.35,1571700,{"date":1865,"open":1694,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-11",88.54667,86.27333,87.76,1.1,1.27,1754400,{"date":1873,"open":1874,"high":1875,"low":612,"close":1876,"change":1323,"percent_change":826,"volume":1877,"transactions":9,"vwap":1876},"2025-12-10",84.62,87.2,86.66,1356150,{"date":1879,"open":631,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-09",86.37334,83.22667,84.6,0.8133,0.97,1319100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1832,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-08",83.89333,84.38667,83.066666,83.78667,-0.45,1026600,{"date":1895,"open":1587,"high":1896,"low":1897,"close":1898,"change":1719,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-05",84.46,82.92,84.16666,1.25,870900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1696,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-04",82.47334,83.76,82.11333,83.12666,1.44,990600,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-03",80.25333,82.15334,81.94667,1.78,2.22,740700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1240,"percent_change":1025,"volume":1923,"transactions":9,"vwap":1922},"2025-12-02",81.29333,81.31333,80.14,80.16666,579600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1218,"volume":1931,"transactions":9,"vwap":1929},"2025-12-01",80.52,81.45333,79.21333,80.82667,-0.5067,804750,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1108,"percent_change":145,"volume":1938,"transactions":9,"vwap":1937},"2025-11-28",81.15334,81.68,80.76667,81.33334,464550,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-26",80.62666,81.62666,80.33334,80.77333,0.38,0.47,695850,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1530,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1530},"2025-11-25",77.84,80.60667,1.3533,1.71,842850,{"date":1956,"open":1957,"high":1958,"low":1193,"close":1170,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1170},"2025-11-24",78.88667,79.36667,1.0667,1.37,1296300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-21",77.073334,78.62,75.38667,77.97334,1.1467,1.49,1650450,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-20",80.68,81.34,76.68,76.82667,-2.2533,-2.85,2455650,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1247,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",78.36,79.23333,77.77333,79.080002,1.2133,1134150,{"date":1989,"open":1125,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1077,"volume":1094,"transactions":9,"vwap":1992},"2025-11-18",78.5,76.60667,77.86667,0.3533,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-17",80.2,80.44667,77.20667,77.51334,-3.02,-3.75,835200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1616,"volume":2010,"transactions":9,"vwap":2008},"2025-11-14",80.59333,81.44,79.47334,80.53333,-0.8267,969900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-13",82.76667,83.55333,81.27333,81.36,-1.9867,-2.38,967950,{"date":2021,"open":2022,"high":1231,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-12",82.10667,81.77333,83.34666,1.6867,2.07,1073550,{"date":2029,"open":2030,"high":2031,"low":2032,"close":474,"change":2033,"percent_change":954,"volume":2034,"transactions":9,"vwap":474},"2025-11-11",81.38667,82.33334,81.26667,0.42,2064450,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":931,"percent_change":56,"volume":2041,"transactions":9,"vwap":2040},"2025-11-10",81.78667,82.38,80.41333,81.24,992400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":1155,"volume":2048,"transactions":9,"vwap":2045},"2025-11-07",79.63333,81.16,79.026665,1.1133,813000,{"date":2050,"open":1270,"high":2051,"low":2052,"close":2053,"change":24,"percent_change":217,"volume":2054,"transactions":9,"vwap":2053},"2025-11-06",80.48666,78.70667,80.046669,819150,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1503,"change":2060,"percent_change":1053,"volume":2061,"transactions":9,"vwap":1503},"2025-11-05",79.65334,80.29333,78.56667,0.0267,897150,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":742,"volume":2069,"transactions":9,"vwap":2067},"2025-11-04",78.69334,80.16,78.16,79.62,0.2,966450,{"date":2071,"open":777,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":140,"volume":2076,"transactions":9,"vwap":2074},"2025-11-03",79.43333,77.75333,79.42,0.4667,1150200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1486,"change":282,"percent_change":1108,"volume":2082,"transactions":9,"vwap":1486},"2025-10-31",78.44,79.29333,77.58667,1387200,{"date":2084,"open":2085,"high":1911,"low":2085,"close":2086,"change":761,"percent_change":762,"volume":2087,"transactions":9,"vwap":2086},"2025-10-30",78.046669,78.51334,1777350,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-29",77.52,78.39333,77.13333,78.37334,0.0067,0.01,1631400,{"date":2098,"open":1928,"high":2080,"low":2066,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-28",78.36667,-1.0067,-1.27,1023300,{"date":2104,"open":727,"high":1597,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-27",79.30666,79.37334,0.7467,0.95,1165200,{"date":2111,"open":2112,"high":1983,"low":2085,"close":2113,"change":2114,"percent_change":447,"volume":2115,"transactions":9,"vwap":2113},"2025-10-24",78.66666,78.62666,0.9067,899250,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":228,"volume":2123,"transactions":9,"vwap":2121},"2025-10-23",78.32,79.059998,77.28667,77.72,-0.0733,1516650,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-22",75.43333,78.80666,74.76,77.79333,2.8733,3.84,2552700,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":1284,"volume":2139,"transactions":9,"vwap":2137},"2025-10-21",73.85333,75.28667,74.92,0.1533,1285050,{"date":2141,"open":2142,"high":2136,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-20",74.2,74.12,74.76667,1.3,1.77,772800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1822,"volume":2155,"transactions":9,"vwap":2153},"2025-10-17",72.38667,73.67333,71.7,73.46667,1.1867,1030950,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-16",74.84666,74.9,71.45333,72.28,-2.4267,-3.25,1652400,{"date":2166,"open":2167,"high":2126,"low":2168,"close":2169,"change":675,"percent_change":111,"volume":2170,"transactions":9,"vwap":2169},"2025-10-15",75.25333,74.059998,74.70667,762750,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-14",72.17333,74.56,72.11333,74.046669,1.0467,1.43,608100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-13",72.65334,73.32667,72.14667,73,1.6267,2.28,806850,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-10",74.68,74.98,71.30666,71.37334,-2.86,-3.85,1312200,{"date":2199,"open":1121,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":915,"volume":2204,"transactions":9,"vwap":2202},"2025-10-09",75.52,73.86667,74.23333,-0.2533,860400,{"date":2206,"open":800,"high":1132,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-08",74.42,74.48666,0.4933,0.67,1432500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-07",75.8,76.33334,73.68667,73.99333,-1.5133,-2,1066500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-06",74.82667,75.67333,74.31333,75.50667,1.2267,1.65,1361700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1089,"change":2235,"percent_change":1069,"volume":2236,"transactions":9,"vwap":1089},"2025-10-03",74.49333,74.83334,73.69334,-0.4467,857700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":742,"volume":2244,"transactions":9,"vwap":2242},"2025-10-02",74.44,75.14667,74.24667,74.72667,0.1867,989700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-01",74.82,75.14,73.76,74.54,-1.1067,-1.46,1603950,{"date":2255,"open":1290,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-30",77.34,74.33334,75.64667,-0.9667,-1.26,1136400,{"date":2263,"open":1125,"high":1125,"low":2264,"close":2265,"change":2266,"percent_change":1383,"volume":2267,"transactions":9,"vwap":2265},"2025-09-29",75.66666,76.61333,0.1733,1206900,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-26",74.91333,76.95333,76.44,1.8267,2.45,1959450,{"date":2277,"open":2278,"high":2279,"low":2135,"close":2280,"change":2281,"percent_change":635,"volume":2282,"transactions":9,"vwap":2280},"2025-09-25",74.29333,75.16666,74.61333,-0.2667,820650,{"date":2284,"open":2285,"high":2286,"low":811,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-24",76.48666,76.91333,74.88,-1.4,-1.84,1089300,{"date":2292,"open":2293,"high":2081,"low":2294,"close":1132,"change":1427,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1132},"2025-09-23",76.66666,76.18,-0.13,905550,{"date":2298,"open":2299,"high":1125,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-22",76.066666,76.38,-0.2867,-0.37,829200,{"date":2305,"open":1976,"high":2306,"low":2307,"close":2293,"change":1832,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2293},"2025-09-19",76.89333,75.91333,-0.49,3878700,{"date":2311,"open":2312,"high":2313,"low":1480,"close":2314,"change":2315,"percent_change":17,"volume":2316,"transactions":9,"vwap":2314},"2025-09-18",76.48,77.61333,77.046669,1.0333,1268250,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":969,"volume":2324,"transactions":9,"vwap":2322},"2025-09-17",75.41333,76.9,75.040001,76.013336,0.7067,1185900,{"date":2326,"open":2327,"high":1141,"low":2328,"close":2329,"change":2330,"percent_change":1240,"volume":2331,"transactions":9,"vwap":2329},"2025-09-16",75.98666,74.66666,75.30666,-0.5,701550,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-15",76.96,77.5,75.68667,75.80666,-1.0533,-1.37,714300,{"date":2342,"open":348,"high":779,"low":2343,"close":2344,"change":2345,"percent_change":177,"volume":2346,"transactions":9,"vwap":2344},"2025-09-12",76.12,76.86,-0.02,1287900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":1125,"change":2352,"percent_change":1248,"volume":2353,"transactions":9,"vwap":1125},"2025-09-11",75.63333,77.033333,75.39333,1.4533,1240350,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1195,"percent_change":477,"volume":2360,"transactions":9,"vwap":2359},"2025-09-10",75.0066681,75.95333,74.80666,75.42667,885300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-09",74.90667,75.47334,74.60667,75.066666,-0.1667,-0.22,840900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":762,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-08",74.85333,75.44667,74.58667,75.23333,0.24,918150,{"date":2379,"open":2380,"high":2381,"low":2207,"close":2382,"change":2383,"percent_change":2384,"volume":1310,"transactions":9,"vwap":2382},"2025-09-05",77.28,77.47334,75.053329,-2.0867,-2.71,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1539,"change":2390,"percent_change":1823,"volume":2391,"transactions":9,"vwap":1539},"2025-09-04",75.9,77.19334,75.6,1.4933,759450,{"date":2393,"open":2394,"high":2395,"low":2169,"close":2258,"change":1582,"percent_change":416,"volume":2396,"transactions":9,"vwap":2258},"2025-09-03",75.81333,76.36667,1234350,{"date":2398,"open":2136,"high":2399,"low":2225,"close":2400,"change":1240,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-02",76.25333,76.2,-0.86,903750,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2344,"change":100,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2344},"2025-08-29",77.67333,77.71333,76.6,-0.95,970650,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-28",77.82667,78.32667,77.48,77.6,0.0133,0.02,817050,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2081,"change":2423,"percent_change":77,"volume":2424,"transactions":9,"vwap":2081},"2025-08-27",76.86667,78.26,0.2533,1260000,{"date":2426,"open":2427,"high":2428,"low":2285,"close":2429,"change":2430,"percent_change":1109,"volume":2431,"transactions":9,"vwap":2429},"2025-08-26",77.013336,77.44,77.33334,0.5733,701850,{"date":2433,"open":1141,"high":2350,"low":2434,"close":2435,"change":603,"percent_change":624,"volume":2436,"transactions":9,"vwap":2435},"2025-08-25",75.65334,76.76,1007250,{"date":2438,"open":2439,"high":1976,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-22",74.0066681,73.92667,76.22,2.4533,3.33,1157100,{"date":2446,"open":2447,"high":2217,"low":2448,"close":2449,"change":1810,"percent_change":562,"volume":2450,"transactions":9,"vwap":2449},"2025-08-21",73.52,73.15334,73.76667,1015200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2217,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2217},"2025-08-20",75.046669,75.18,73.31333,-1.1667,-1.55,1238400,{"date":2460,"open":2461,"high":1480,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-19",75.75333,74.86667,75.16,-0.6467,-0.85,616350,{"date":2468,"open":2469,"high":2470,"low":2200,"close":2337,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2337},"2025-08-18",76,76.22667,-0.3267,-0.43,842550,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":364,"volume":2480,"transactions":9,"vwap":2478},"2025-08-15",77.4,76.0066681,76.13333,-1.1333,1387950,{"date":2482,"open":2483,"high":2120,"low":1163,"close":1466,"change":1810,"percent_change":1093,"volume":2484,"transactions":9,"vwap":1466},"2025-08-14",76.97334,1046250,{"date":2486,"open":2487,"high":1531,"low":2488,"close":2489,"change":1696,"percent_change":720,"volume":2490,"transactions":9,"vwap":2489},"2025-08-13",76.56,75.033333,77.49333,1497000,{"date":2492,"open":2493,"high":2395,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-12",74.53333,74.51334,76.31333,2.2267,3.01,714900,{"date":2500,"open":2374,"high":2372,"low":2501,"close":2502,"change":915,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-11",74.073334,74.08667,-0.46,773550,{"date":2506,"open":2507,"high":2508,"low":2151,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-08",74.12666,74.88667,74.42667,0.8933,1.21,511650,{"date":2514,"open":2329,"high":2329,"low":2515,"close":2516,"change":1616,"percent_change":2339,"volume":2517,"transactions":9,"vwap":2516},"2025-08-07",73.11333,73.53333,706200,{"date":2519,"open":2159,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-06",75.22667,74.18667,74.55333,-0.2467,-0.33,1342950,{"date":2527,"open":2382,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":227,"volume":2532,"transactions":9,"vwap":2530},"2025-08-05",75.56667,73.71333,74.8,-0.0467,1702500,{"date":2534,"open":2372,"high":2535,"low":2536,"close":2158,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2158},"2025-08-04",75.46667,74.54667,0.7333,0.99,863850,{"date":2541,"open":2509,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-01",75.37334,72.28667,74.11333,-1.9667,-2.59,1331400,{"date":2549,"open":2550,"high":2429,"low":2551,"close":2552,"change":2060,"percent_change":487,"volume":2553,"transactions":9,"vwap":2552},"2025-07-31",76.74,75.52666,76.080002,1552500,{"date":2555,"open":2556,"high":2557,"low":2248,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-30",77.50667,77.83334,76.053329,2.66,3.62,2603850,{"date":2563,"open":2564,"high":2248,"low":2565,"close":2566,"change":941,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-29",75.099998,73.22,73.39333,-1.45,1723050,{"date":2570,"open":2571,"high":2571,"low":2239,"close":2572,"change":2573,"percent_change":1165,"volume":2574,"transactions":9,"vwap":2572},"2025-07-28",75.29333,74.47334,-0.6533,769650,{"date":2576,"open":2577,"high":2578,"low":951,"close":2579,"change":2047,"percent_change":499,"volume":2580,"transactions":9,"vwap":2579},"2025-07-25",74.65334,75.32667,75.12666,1114950,{"date":2582,"open":2583,"high":2584,"low":2153,"close":2585,"change":2586,"percent_change":333,"volume":2587,"transactions":9,"vwap":2585},"2025-07-24",73.95333,74.62666,74.013336,0.2733,763950,{"date":2589,"open":1316,"high":2168,"low":2590,"close":2591,"change":2592,"percent_change":1802,"volume":2593,"transactions":9,"vwap":2591},"2025-07-23",73.24667,73.74,0.1133,858600,{"date":2595,"open":1350,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":499,"volume":2600,"transactions":9,"vwap":2598},"2025-07-22",73.87334,72.10667,73.62666,1.0867,799500,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-21",73.58667,72.49333,72.54,-0.7867,-1.07,768450,{"date":2610,"open":913,"high":2611,"low":2612,"close":2183,"change":2423,"percent_change":216,"volume":2613,"transactions":9,"vwap":2183},"2025-07-18",74.09333,73.053329,905250,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2619,"percent_change":721,"volume":2620,"transactions":9,"vwap":2618},"2025-07-17",71.54,73.40667,73.073334,1.3733,1064550,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2152,"change":2138,"percent_change":1284,"volume":2626,"transactions":9,"vwap":2152},"2025-07-16",71.96,72.39333,70.73333,1463250,{"date":2628,"open":1065,"high":2629,"low":1320,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-15",73.33334,71.54667,-1.98,-2.69,890700,{"date":2635,"open":2636,"high":1297,"low":1359,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-14",72.34666,73.52666,1.4067,1.95,876450,{"date":2642,"open":2643,"high":2644,"low":2645,"close":863,"change":2646,"percent_change":70,"volume":2647,"transactions":9,"vwap":863},"2025-07-11",72.95333,73.93333,71.98,-0.9467,1121250,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2537,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-10",72.56,73.78667,72.34,73.066666,1.01,1389300,{"date":2657,"open":2624,"high":2515,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-09",71.74667,72.33334,0.7,0.98,1627350,{"date":2664,"open":2184,"high":2665,"low":2666,"close":2667,"change":812,"percent_change":812,"volume":2668,"transactions":9,"vwap":2667},"2025-07-08",72.54667,71.46667,71.63333,1438050,{"date":2670,"open":2671,"high":2672,"low":2666,"close":2667,"change":2456,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2667},"2025-07-07",72.60667,73.14,-1.6,867750,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1671,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-03",72,72.87334,71.44667,72.8,1.72,700500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1367,"volume":2690,"transactions":9,"vwap":2688},"2025-07-02",70.66666,71.72667,70.033333,71.56667,1.3933,1160850,{"date":2692,"open":2693,"high":2625,"low":2693,"close":2694,"change":2695,"percent_change":2178,"volume":2696,"transactions":9,"vwap":2694},"2025-07-01",68.81333,70.17333,0.9867,802500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1599,"percent_change":56,"volume":2703,"transactions":9,"vwap":2702},"2025-06-30",69.64,69.94,68.73333,69.18667,998700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1993,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-27",68.93333,69.93333,68.26667,69.12,0.51,1523250,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":217,"percent_change":155,"volume":2718,"transactions":9,"vwap":2717},"2025-06-26",68.066666,69.22,67.82,68.76667,1541850,{"date":2720,"open":2721,"high":870,"low":2722,"close":2708,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2708},"2025-06-25",67.46667,67.019997,1.1733,1.75,1035600,{"date":2727,"open":2722,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":805,"volume":2732,"transactions":9,"vwap":2730},"2025-06-24",67.78,66.75333,67.09333,1.0067,1015050,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-23",64.72,66.18667,64.36,66.08667,1.1667,1.8,1002000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1382,"volume":2749,"transactions":9,"vwap":2747},"2025-06-20",65.22667,65.55333,64.71333,64.92,0.1067,1321200,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":2755,"percent_change":2145,"volume":2041,"transactions":9,"vwap":2754},"2025-06-18",63.91333,65.38,64.81333,0.8333,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2444,"transactions":9,"vwap":2761},"2025-06-17",64.38,65.2,63.73333,63.98,-0.9867,-1.52,{"date":2765,"open":2766,"high":2745,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-06-16",64.27333,63.96,64.96667,1.3867,2.18,1012650,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":834,"volume":2779,"transactions":9,"vwap":2777},"2025-06-13",63.57333,64.48,62.9,63.58,-1.0733,1002600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2068,"percent_change":121,"volume":2786,"transactions":9,"vwap":2785},"2025-06-12",63.47333,64.69334,63.073334,64.65334,584250,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":931,"percent_change":172,"volume":2793,"transactions":9,"vwap":2792},"2025-06-11",64.52666,65.12666,64.14,64.45333,707850,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1060,"percent_change":227,"volume":2800,"transactions":9,"vwap":2799},"2025-06-10",64.20667,64.96,64.080002,64.37334,645600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":271,"percent_change":272,"volume":2807,"transactions":9,"vwap":2806},"2025-06-09",65,65.08667,63.86,64.41333,877050,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":804,"percent_change":2740,"volume":2814,"transactions":9,"vwap":2813},"2025-06-06",64.26,65.066666,63.79333,64.35333,756900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2661,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-05",62.22,63.58667,61.88,63.21333,1.57,1366950,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-04",62.78,63.5,62.18667,62.23333,-0.4867,-0.78,949350,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-03",62.066666,63.086666,61.57333,62.72,0.6533,1.05,682800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2834,"change":2846,"percent_change":395,"volume":2847,"transactions":9,"vwap":2834},"2025-06-02",62.4,62.40667,61.20667,-0.7467,507900,{"date":2849,"open":2850,"high":2835,"low":2851,"close":2852,"change":1217,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-30",62.74,62.040001,62.81333,-0.76,845700,{"date":2856,"open":2857,"high":2857,"low":2850,"close":2858,"change":2859,"percent_change":2033,"volume":2860,"transactions":9,"vwap":2858},"2025-05-29",63.65333,63.29333,0.2667,595650,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1507,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-28",63.74667,63.80667,62.86,63.026669,-1.12,663900,{"date":2870,"open":2820,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2559,"volume":2875,"transactions":9,"vwap":2873},"2025-05-27",63.76667,62.42667,63.74,1.6533,1151550,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2830,"percent_change":352,"volume":2882,"transactions":9,"vwap":2881},"2025-05-23",60.83333,62.55333,60.62,62.086666,919800,{"date":2884,"open":2776,"high":2774,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-22",62.76667,62.86667,-0.1333,-0.21,1669650,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-21",64.29333,64.42,62.94,63,-1.8133,-2.8,877200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2754,"change":1615,"percent_change":881,"volume":2904,"transactions":9,"vwap":2754},"2025-05-20",65.34666,65.4,64.44,668550,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2523,"percent_change":2302,"volume":2911,"transactions":9,"vwap":2910},"2025-05-19",64.9,65.79333,64.32,65.66,719400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":145,"volume":2919,"transactions":9,"vwap":2917},"2025-05-16",65.62,66.17333,64.88,65.90667,0.4533,677250,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2846,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-15",65.58,65.94,65.0066681,65.45333,-1.13,884850,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2368,"volume":2935,"transactions":9,"vwap":2933},"2025-05-14",66.12666,66.59333,65.91333,66.2,-0.1467,1142250,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":498,"volume":2655,"transactions":9,"vwap":2941},"2025-05-13",65.77333,66.93333,65.60667,66.34666,0.78,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-12",64.34666,66.66666,64.16,65.56667,4.64,7.62,2089200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":150,"volume":2959,"transactions":9,"vwap":2957},"2025-05-09",61.42,61.84,60.78,60.92667,-0.1133,622200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":1573,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-08",60.013332,61.7,59.84667,61.040001,2.89,997050,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-07",59.18667,59.91333,59.14667,59.32667,0.5667,0.96,894450,{"date":2978,"open":2979,"high":2980,"low":2979,"close":2981,"change":1069,"percent_change":261,"volume":2982,"transactions":9,"vwap":2981},"2025-05-06",58.24,59.62667,58.76,891750,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2523,"percent_change":194,"volume":2989,"transactions":9,"vwap":2988},"2025-05-05",59.013332,60.38,58.83333,59.36,814800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-02",58.80667,59.99333,58.51333,59.60667,1.9467,3.38,926100,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":1332,"volume":3006,"transactions":9,"vwap":3004},"2025-05-01",57.13333,58.50667,56.93333,57.66,0.5333,966600,{"date":3008,"open":3009,"high":3010,"low":183,"close":3011,"change":1702,"percent_change":1069,"volume":3012,"transactions":9,"vwap":3011},"2025-04-30",56.16,57.26,57.12667,1056600,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":656,"volume":3020,"transactions":9,"vwap":3018},"2025-04-29",57.040001,57.63333,56.066666,57.47333,0.1467,1087800,{"date":187,"open":3022,"high":3023,"low":3024,"close":3025,"change":56,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},57.22667,58.17333,56.66,57.32667,0.17,1302600]