[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPG":3,"homepage-market-summary":35,"stock-historical-PPG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PPG","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},"PPG Industries, Inc.","NYSE",null,"PAINTS, VARNISHES, LACQUERS, ENAMELS & ALLIED PRODS","PPG is the world's second-largest producer of paints and coatings. PPG's products are sold to a wide variety of end users, including industrial segments such as automotive, aerospace, and protective and marine, as well as paint contractors and do-it-yourself customers. The company has a footprint in many regions around the globe, with less than half of sales coming from North America in recent years.","43,500","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8169,2.96,"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},105.08,104.96,105.42,103.5,106.52,-1.44,-1.35,1972393.080105,33746,104.629,133.42999,93.39,1977226.3664309003,29.2,10962,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1925321,702742317.974156,2.45,"2025-04-25",[187,188,198,209,219,230,241,252,263,274,284,295,306,317,326,335,345,356,365,375,385,396,406,416,427,436,447,457,468,479,490,501,511,521,532,543,552,563,574,584,594,603,614,625,635,645,656,665,673,684,695,705,716,727,737,748,758,769,778,787,796,805,813,821,827,836,844,851,860,869,878,884,892,901,910,916,924,931,939,947,954,963,972,979,986,994,1001,1008,1017,1026,1034,1041,1048,1055,1063,1071,1080,1089,1097,1106,1114,1121,1128,1136,1143,1151,1157,1166,1173,1182,1189,1198,1207,1216,1224,1232,1241,1247,1255,1261,1268,1275,1282,1290,1297,1305,1312,1321,1329,1337,1344,1352,1359,1367,1374,1380,1387,1396,1405,1414,1422,1430,1437,1446,1454,1462,1469,1476,1483,1492,1499,1505,1512,1520,1528,1535,1543,1551,1558,1566,1574,1581,1590,1597,1605,1614,1622,1630,1638,1647,1656,1663,1669,1676,1682,1689,1697,1704,1711,1720,1727,1734,1742,1749,1753,1761,1769,1777,1784,1791,1797,1803,1809,1815,1822,1829,1836,1844,1851,1857,1864,1871,1878,1883,1889,1896,1903,1911,1919,1927,1933,1940,1946,1953,1961,1967,1973,1982,1990,1998,2005,2011,2018,2026,2034,2040,2048,2053,2060,2066,2072,2078,2086,2095,2103,2109,2116,2124,2130,2135,2140,2147,2155,2160,2169,2175,2180,2185,2189,2196,2202,2209,2215,2222,2225,2231,2236,2242,2248,2256,2262,2266,2272,2279,2286,2293,2300,2307,2316,2322,2328,2336,2345,2351,2356,2361,2366,2370,2376,2382,2388,2394,2402,2409,2414,2422,2428,2433,2439,2445,2451,2458,2462,2466,2473,2478,2484,2491,2497,2503,2508,2515,2522,2529,2536,2542,2547,2553,2561,2568,2577,2582,2585,2589,2594,2601,2609,2616,2624,2631,2638,2644,2650,2657,2662,2668,2674,2680,2687,2695,2702,2710,2718,2723,2728,2733,2739,2745,2750,2756,2762,2766,2770,2776,2782,2788,2795,2802,2806,2811,2817,2824,2829,2835,2843,2848,2855,2862,2868,2872,2878,2884,2891,2895,2901],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",105.95,106.86,105.5975,1.25,1.19,1348033.677292,23500,106.4424,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",105.06,105.96,103.96,105.27,0.12,0.11,1588574.827496,24686,105.2698,{"date":210,"open":211,"high":212,"low":21,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",106.06,106.875,105.15,0.48,0.46,1135601.253701,22641,105.4278,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",103.43,104.965,101.695,104.67,0.34,0.33,1838306.489029,32382,104.121,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",106.16,106.36,104.27,104.33,-1.69,-1.59,1918225.258749,31247,104.8325,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",107.05,107.49,105.63,106.02,-0.99,-0.93,1894062.056847,28873,106.0639,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",105.92,107.53,105.33,107.01,-0.51,-0.47,1537808.44853,26686,106.7807,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",106.78,107.815,106.18,107.52,1.2,1.13,1488789.764622,28456,107.3629,{"date":275,"open":265,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",107.385,105.39,106.32,-0.88,-0.82,1623383.004833,29868,106.2971,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",106.31,107.955,106.05,107.2,-0.57,-0.53,1667081.382717,28102,107.1386,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",106.64,107.99,106.395,107.77,2.84,2.71,1726152.60828,27779,107.4928,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",105.28,105.805,104.05,104.93,0.41,0.39,1486349.701345,27240,105.0632,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":248,"percent_change":279,"volume":323,"transactions":324,"vwap":325},"2026-09-18",104.49,105.1,103.7,104.52,4137600.893543,33035,104.5492,{"date":327,"open":328,"high":289,"low":329,"close":330,"change":77,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",106.95,104.975,105.45,0.45,1388973.030613,23875,105.639,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",105.71,106.39,103.735,104.98,0.09,1623507.646721,27657,105.1918,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",105.61,105.965,104.08,104.89,-0.36,-0.34,1468769.975078,25531,104.7838,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":167,"percent_change":162,"volume":362,"transactions":363,"vwap":364},"2026-09-14",104.42,106.605,103.89,105.25,1570247.931877,32538,105.476,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":331,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",106.67,107.96,105.44,105.5,0.43,1600175.854751,28176,105.7427,{"date":376,"open":377,"high":232,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",105.6,104.18,105.05,-2.11,-1.97,2294510.273853,40428,104.8538,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",109,109.72,107.12,107.16,-2.56,-2.33,1636444.68311,28481,107.6806,{"date":397,"open":398,"high":399,"low":400,"close":388,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",111.56,111.89,109.66,-2.81,-2.5,2281240.782812,29762,110.0258,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",110,112.79,112.53,1.78,1.61,1174764.965071,23528,112.3135,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",112.68,113.55,109.24,110.75,-0.56,-0.5,1232314.806474,23449,110.8148,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":412,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",110.61,112.8999,111.31,1.47,1482071.90097,30215,111.7513,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",111.23,111.785,109.09,109.7,-2.47,-2.2,1441288.678901,29435,109.881,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",113.53,111.775,112.17,-2.05,-1.79,1599381.236321,21634,112.2418,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",114.67,116.23,112.82,114.22,0.75,0.66,1051942.734792,20300,113.8927,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",113.32,114.46,112.83,113.47,-0.95,-0.83,830563.662075,20542,113.6259,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",114.43,115.9758,113.49,114.42,0.77,0.68,1046771.109803,20472,114.5745,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",113.86,114.025,112.39,113.65,0.42,0.37,1290434.678134,20455,113.2629,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":155,"volume":508,"transactions":509,"vwap":510},"2026-08-24",114,114.88,113.05,113.23,-0.4,1156340.26933,21033,113.3678,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":194,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",113.38,114.29,112.63,113.63,1.06,1010114.982838,21251,113.6156,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",111.82,114.09,111.34,112.44,-1.48,-1.3,1236798.899062,21151,112.6706,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",114.17,115.34,112.96,113.92,1.11,0.98,968812.466584,22980,114.0512,{"date":544,"open":461,"high":545,"low":546,"close":547,"change":548,"percent_change":422,"volume":549,"transactions":550,"vwap":551},"2026-08-18",114.06,111.71,112.81,-0.63,1414381.056976,27280,113.0015,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",113.11,114.335,112.37,113.44,-0.67,-0.59,1290096.069137,24824,113.0734,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",113.95,114.65,113.395,114.11,-0.62,-0.54,728475.201827,20026,114.1576,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":205,"volume":581,"transactions":582,"vwap":583},"2026-08-13",115.21,115.89,114.345,114.73,0.13,1152201.287713,20906,114.7809,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",117.04,114.05,114.6,-1.56,-1.34,1098033.987418,23187,114.8126,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":486,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",114.49,117.43,116.16,0.59,1193231.945425,22308,116.1207,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",117.72,119.06,115.18,115.48,-4.24,-3.54,1595891.222707,27859,115.9103,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",117.58,119.99,117.175,119.72,2.56,2.19,1266488.97582,27947,119.5077,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":381,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",118.66,119.53,117.06,117.16,-1.65,1384838.478042,28146,117.7044,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":270,"volume":642,"transactions":643,"vwap":644},"2026-08-05",118.31,119.36,117.82,119.13,1.33,1592565.222626,31764,118.8249,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",114.5,118.15,114.01,117.8,3.79,3.32,1486327.028684,31863,117.4085,{"date":657,"open":658,"high":545,"low":659,"close":649,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",112.5,111.74,3.49,3.16,2050687.786654,32523,113.304,{"date":666,"open":525,"high":667,"low":668,"close":669,"change":141,"percent_change":26,"volume":670,"transactions":671,"vwap":672},"2026-07-31",112,109.54,110.52,2589249.541352,34079,110.5571,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",112.21,113.525,109.75,112.03,0.2,0.18,3157788.204681,44861,111.8088,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",114.78,116.02,110.67,111.83,-7.18,-6.03,4117126.356021,73636,112.0452,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":215,"volume":702,"transactions":703,"vwap":704},"2026-07-28",121.77,123.45,118.42,119.01,0.54,3699181.314775,58331,120.3559,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",118.32,120,117.42,118.47,2.47,2.13,1951015.843121,35030,118.3858,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",113.69,117.54,113.4101,116,2.25,1.98,2180327.046543,37313,115.8515,{"date":728,"open":566,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",115.975,113.0059,113.75,-3.64,-3.1,2544557.380825,36836,113.8119,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",116.86,118.43,116.05,117.39,1.68,1.45,1003444.865026,21221,117.3644,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",115.52,116.84,114.41,115.71,0.01,1312643.574661,22005,115.7656,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",117.25,117.845,115.3,115.7,-1.66,-1.41,1162932.567863,22618,115.7762,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",120.22,121.27,117.089996,117.36,-1.32,-1.11,1380200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",114.68,118.98,114.55,118.68,3.37,2.92,1300200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",115.16,116.75,114.81,115.31,0.65,0.57,1088000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-14",115.55,116.39,113.010002,114.66,0.82,0.72,1494100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":402,"volume":812,"transactions":9,"vwap":810},"2026-07-13",116.76,117.73,113.22,113.84,-2.92,1411700,{"date":814,"open":815,"high":816,"low":817,"close":807,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":807},"2026-07-10",116.91,119.18,116.6,0.8,0.69,1825500,{"date":822,"open":823,"high":739,"low":824,"close":825,"change":743,"percent_change":432,"volume":826,"transactions":9,"vwap":825},"2026-07-09",115,114.37,115.96,2168800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",116.78,117,113.52,114.28,-5.94,-4.94,3264300,{"date":837,"open":838,"high":839,"low":840,"close":771,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":771},"2026-07-07",124.89,124.92,119.79,-3.82,-3.08,2991600,{"date":845,"open":846,"high":838,"low":847,"close":848,"change":70,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-06",124.79,122.24,124.040001,-1.03,1299800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",123.49,125.39,123.34,125.33,2.72,2.22,2017400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",120.77,123.54,120.48,122.61,1.32,1.09,1790200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",121.33,121.61,120.059998,121.29,0.38,0.31,1669800,{"date":879,"open":880,"high":880,"low":840,"close":881,"change":392,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-29",122.22,120.91,-1.89,1752500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":819,"volume":891,"transactions":9,"vwap":889},"2026-06-26",121.37,123.78,120.93,123.24,0.84,2550400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",122.46,125.7,121.64,122.4,1.42,1.17,1672100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",119.16,122.050003,117.87,120.98,3.28,2.79,3589200,{"date":911,"open":774,"high":628,"low":912,"close":913,"change":914,"percent_change":849,"volume":915,"transactions":9,"vwap":913},"2026-06-23",117.33,117.7,-1.22,2251200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":794,"volume":923,"transactions":9,"vwap":921},"2026-06-22",118.39,120.53,117.74,118.92,0.67,1605700,{"date":925,"open":926,"high":927,"low":616,"close":928,"change":538,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-18",118.46,120.16,118.25,0.95,4780000,{"date":932,"open":933,"high":934,"low":829,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",120.59,121.79,117.14,-3.51,-2.91,1671600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":279,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-16",122.6,123.37,120.58,120.65,-0.72,1169200,{"date":948,"open":949,"high":950,"low":874,"close":951,"change":621,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-15",123.17,124.18,121.53,1.84,1588500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",120.87,121.98,118.72,119.34,1.1,0.93,1788100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",113.33,118.55,112.95,118.24,5.27,4.66,1975300,{"date":973,"open":974,"high":739,"low":975,"close":976,"change":977,"percent_change":937,"volume":978,"transactions":9,"vwap":976},"2026-06-10",116.51,112.88,112.97,-3.39,1861100,{"date":980,"open":471,"high":981,"low":419,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",116.89,116.36,3.48,3.08,1811900,{"date":987,"open":988,"high":989,"low":990,"close":975,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":975},"2026-06-08",113.17,113.82,112.25,-0.92,-0.81,1399800,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":952,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-05",111.63,114.18,113.8,1.64,1935000,{"date":1002,"open":1003,"high":514,"low":1004,"close":1005,"change":794,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",112.8,111.85,111.96,0.51,1522600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",112.99,113.56,110.86,111.39,-2.25,-1.98,1526000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",112.61,114.9,112.18,113.64,1.57,1.4,1626200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":992,"volume":1033,"transactions":9,"vwap":1031},"2026-06-01",111.28,112.099998,109.14,112.07,-0.91,1806300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":204,"percent_change":205,"volume":1040,"transactions":9,"vwap":1039},"2026-05-29",112.64,114.059998,111.84,112.98,2616900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":150,"percent_change":150,"volume":1047,"transactions":9,"vwap":1046},"2026-05-28",111.11,114.38,110.27,112.86,2060300,{"date":1049,"open":472,"high":1050,"low":1051,"close":975,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":975},"2026-05-27",113.7,112.13,3.34,3.05,2314200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":668,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":668},"2026-05-26",108.79,110.13,108.6,1.76,1.63,2187800,{"date":1064,"open":244,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",108,106.17,107.78,1.15,1.08,1459800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",102.97,107.4,101.61,106.63,2.24,2.15,2036800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",101.74,105.62,100.64,104.39,2.69,2.65,3227700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":882,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",101.46,102.13,100,101.7,-1.96,1906400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",102.65,105.16,102.33,103.66,1.02,0.99,1500000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":733,"volume":1113,"transactions":9,"vwap":1111},"2026-05-15",104.040001,105.38,102.17,102.64,-3.28,1530200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":254,"change":215,"percent_change":1119,"volume":1120,"transactions":9,"vwap":254},"2026-05-14",106.4,107.21,105.66,0.44,1003300,{"date":1122,"open":1116,"high":1123,"low":1124,"close":1125,"change":991,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-13",107.72,105.089996,105.46,-0.86,1352200,{"date":1129,"open":1130,"high":1131,"low":370,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",107.43,107.8,106.38,-1.57,-1.45,1470100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":764,"percent_change":141,"volume":1142,"transactions":9,"vwap":1141},"2026-05-11",109.3,109.65,107.61,107.95,1180100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":486,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-08",109.79,111.099998,108.69,109.61,0.62,1391600,{"date":1152,"open":1046,"high":492,"low":1153,"close":1154,"change":1155,"percent_change":392,"volume":1156,"transactions":9,"vwap":1154},"2026-05-07",108.89,108.93,-2.6,2140000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",110.23,113,109.36,111.53,5.12,4.81,2667500,{"date":1167,"open":1168,"high":328,"low":1169,"close":1170,"change":1171,"percent_change":1077,"volume":1172,"transactions":9,"vwap":1170},"2026-05-05",104.77,104.31,106.41,2.33,1041800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",106.69,107,103.71,104.080002,-3.43,-3.19,2237900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":247,"percent_change":1032,"volume":1188,"transactions":9,"vwap":1187},"2026-05-01",108.92,109.48,107.14,107.51,1818500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",106.29,109.12,105.43,108.5,3.81,3.64,2427200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",107.26,107.48,104,104.69,-2.99,-2.78,2516000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",109.73,110.83,107.099998,107.68,-2.62,-2.38,2078800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":215,"volume":1223,"transactions":9,"vwap":1221},"2026-04-27",110.029999,111.44,109.19,110.3,0.5,1664600,{"date":1225,"open":1159,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",111.029999,109.32,109.8,-0.49,-0.44,1560800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",112.010002,112.43,108.62,110.29,-1.38,-1.24,1680400,{"date":1242,"open":410,"high":1243,"low":1244,"close":1245,"change":463,"percent_change":486,"volume":1246,"transactions":9,"vwap":1245},"2026-04-22",113.43,111.13,111.67,1696000,{"date":1248,"open":1044,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",115.14,110.69,110.92,-3.81,-3.32,2064800,{"date":1256,"open":534,"high":1257,"low":1258,"close":579,"change":126,"percent_change":1259,"volume":1260,"transactions":9,"vwap":579},"2026-04-20",115.25,114.040001,-0.1,1413000,{"date":1262,"open":823,"high":1263,"low":1264,"close":1265,"change":1086,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-17",118.37,113.81,114.85,2.4,5825000,{"date":1269,"open":721,"high":721,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",111.92,112.16,4.44,4.12,2973400,{"date":1276,"open":1277,"high":1058,"low":1278,"close":1123,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1123},"2026-04-15",109.93,106.8,-2.82,-2.55,1706700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":876,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",110.58,110.74,109.37,110.54,0.28,1521700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1159,"change":1259,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1159},"2026-04-13",110.17,110.39,107.7,-0.09,1819900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":794,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",110.73,111.88,109.77,110.33,0.63,1378500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":441,"change":100,"percent_change":1310,"volume":1311,"transactions":9,"vwap":441},"2026-04-09",108.77,111,107.9,-0.7,1956200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",110.56,111.010002,108.85,110.47,8.23,8.05,2572900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":589,"volume":1328,"transactions":9,"vwap":1326},"2026-04-07",103.099998,103.41,100.16,102.24,-1.62,2372000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1149,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-06",102.81,104.089996,102.010002,103.86,0.6,1405600,{"date":1338,"open":1324,"high":267,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",102.35,103.24,-3.23,-3.03,1779000,{"date":1345,"open":244,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-01",109.15,106.25,106.47,-0.41,-0.38,1861300,{"date":1353,"open":1109,"high":1354,"low":1202,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",107.67,106.88,3.06,2.95,2438300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",104.81,105.4,103.36,103.82,0,1362700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1364,"change":1372,"percent_change":765,"volume":1373,"transactions":9,"vwap":1364},"2026-03-27",104.61,105.18,103.31,-1.49,1531600,{"date":1375,"open":1376,"high":1187,"low":1377,"close":1378,"change":1238,"percent_change":70,"volume":1379,"transactions":9,"vwap":1378},"2026-03-26",104.85,104.71,105.31,1756100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1175,"change":1385,"percent_change":661,"volume":1386,"transactions":9,"vwap":1175},"2026-03-25",105.050003,107.18,104.15,3.27,2497700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-24",100.42,104.24,99.65,103.42,1.34,1.31,2540200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",100.019997,103.14,99.68,102.080002,4.86,5,3773400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",98.56,99.27,96.07,97.22,-1.16,-1.18,3638100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1214,"volume":1421,"transactions":9,"vwap":1419},"2026-03-19",98.59,99.56,96.059998,98.38,-2.4,2823800,{"date":1423,"open":1424,"high":221,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-18",103.15,100.62,100.78,-3.12,-3,1851600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":331,"percent_change":371,"volume":1436,"transactions":9,"vwap":1435},"2026-03-17",103.77,104.76,103.19,103.9,1685500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-16",103.28,104.63,102.63,103.45,1.56,1.53,1896700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1068,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",101.96,103.010002,100.68,101.89,1.16,2245500,{"date":1455,"open":1456,"high":1457,"low":1084,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",102.92,103.54,100.73,-3.35,-3.22,2033400,{"date":1463,"open":1109,"high":1464,"low":1465,"close":1178,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1178},"2026-03-11",105.83,103.33,-1.77,-1.67,1807200,{"date":1470,"open":1471,"high":1145,"low":1472,"close":1473,"change":1420,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-10",108.96,105.77,105.85,-2.22,3399000,{"date":1477,"open":21,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":744,"volume":1482,"transactions":9,"vwap":1480},"2026-03-09",108.43,102.29,108.25,1.55,3425900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-06",109.89,109.94,106.14,106.7,-5.17,-4.62,3161400,{"date":1493,"open":982,"high":830,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-05",110.89,111.87,-5.83,-4.95,2305400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":913,"change":111,"percent_change":1349,"volume":1504,"transactions":9,"vwap":913},"2026-03-04",119.040001,120.32,116.94,2530500,{"date":1506,"open":1507,"high":1508,"low":459,"close":1509,"change":1510,"percent_change":1126,"volume":1511,"transactions":9,"vwap":1509},"2026-03-03",115.5,119.14,118.18,-1.02,2245100,{"date":1513,"open":1514,"high":956,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-02",119,116.73,119.2,-4.07,-3.3,2310800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":50,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-27",121.75,123.48,120.37,123.27,-0.17,1892400,{"date":1529,"open":1530,"high":1531,"low":951,"close":1523,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1523},"2026-02-26",123.63,124.27,0.36,0.29,1363800,{"date":1536,"open":1537,"high":1538,"low":894,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",126.099998,126.82,123.12,-2.43,-1.94,1668800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":679,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",125.71,126.86,125.16,125.55,0.16,1545100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1412,"percent_change":248,"volume":1557,"transactions":9,"vwap":1556},"2026-02-23",125.76,127.16,124.41,125.35,1201500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":952,"volume":1565,"transactions":9,"vwap":1563},"2026-02-20",123.66,126.88,122.96,126.53,2.28,1838600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1427,"volume":1573,"transactions":9,"vwap":1571},"2026-02-19",126.95,127.9,123.76,124.25,-4,2544500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":248,"percent_change":945,"volume":1580,"transactions":9,"vwap":1579},"2026-02-18",129.32001,129.72,126.14,128.25,3311900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-17",131.5,132.059998,128.56,129.17999,-2.16,-1.64,2089400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":43,"percent_change":1526,"volume":1596,"transactions":9,"vwap":1595},"2026-02-13",131.17999,132.63,130.73,131.34,1713700,{"date":1598,"open":1599,"high":30,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-12",132,130.46001,131.56,0.53,0.4,2556900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-11",128.98,131.21001,128.87,131.029999,1.89,1.46,1618200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1481,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-10",127.86,129.39999,127.050003,129.14,1.21,1586600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1069,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-09",126.24,128.050003,125.029999,127.59,0.85,1475000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":743,"volume":1637,"transactions":9,"vwap":1635},"2026-02-06",125.11,126.74,125.010002,126.51,2.09,1720000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",126,126.47,123.43,124.42,-1.53,-1.21,2468700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",121,126.040001,120.63,125.95,6.43,5.38,3384400,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1356,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-03",116.12,121.54,119.52,2.63,2865600,{"date":1664,"open":598,"high":650,"low":1665,"close":1666,"change":1667,"percent_change":803,"volume":1668,"transactions":9,"vwap":1666},"2026-02-02",115.94,116.46,0.83,2493200,{"date":1670,"open":807,"high":1671,"low":1672,"close":1673,"change":279,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-30",117.5,114.83,115.63,-0.76,2737000,{"date":1677,"open":1678,"high":817,"low":1679,"close":974,"change":1680,"percent_change":1077,"volume":1681,"transactions":9,"vwap":974},"2026-01-29",114.86,114.12,2.55,2797400,{"date":1683,"open":1684,"high":1685,"low":1031,"close":1686,"change":1687,"percent_change":1052,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",114.89,116.18,113.96,3.68,5740700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",112.56,113.029999,110.28,-2.37,-2.1,2869100,{"date":1698,"open":1699,"high":1700,"low":1004,"close":1701,"change":1532,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-26",112.48,113.15,112.65,0.32,1821300,{"date":1705,"open":1706,"high":1707,"low":156,"close":1708,"change":1327,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-23",113.28,113.4,112.29,-1.42,1965300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-22",113.16,114.52,112.54,113.91,1.37,1.22,2062900,{"date":1721,"open":1722,"high":1046,"low":1723,"close":1715,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1715},"2026-01-21",110.5,109.49,3.53,3.24,1923900,{"date":1728,"open":1286,"high":1729,"low":1730,"close":1731,"change":1645,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-20",109.91,108.39,109.010002,-1.1,2079400,{"date":1735,"open":1030,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-16",110.6,108.97,110.22,0.15,0.14,5937900,{"date":1743,"open":1744,"high":1722,"low":1478,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-15",109.089996,110.07,1.5,1.38,1549100,{"date":1750,"open":1123,"high":1751,"low":1187,"close":1752,"change":539,"percent_change":93,"volume":1748,"transactions":9,"vwap":1752},"2026-01-14",109.59,108.57,{"date":1754,"open":1755,"high":387,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-13",108.59,106.55,107.59,-0.46,-0.43,1875600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1335,"volume":1768,"transactions":9,"vwap":1766},"2026-01-12",108.010002,108.9,107.29,108.050003,0.64,2096500,{"date":1770,"open":1771,"high":1772,"low":1362,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-09",105.41,107.6,107.41,2.11,2,1679200,{"date":1778,"open":1073,"high":1779,"low":1780,"close":1781,"change":1024,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-08",107.010002,102.36,105.3,1.35,1541600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1435,"change":1789,"percent_change":631,"volume":1790,"transactions":9,"vwap":1435},"2026-01-07",105.53,105.58,103.3,-1.74,1677100,{"date":1792,"open":1793,"high":1794,"low":1369,"close":1795,"change":371,"percent_change":312,"volume":1796,"transactions":9,"vwap":1795},"2026-01-06",104.64,106.15,105.64,1701600,{"date":1798,"open":1449,"high":1799,"low":1449,"close":1800,"change":1801,"percent_change":802,"volume":1802,"transactions":9,"vwap":1800},"2026-01-05",106.34,105.21,0.86,1699600,{"date":1804,"open":1805,"high":1806,"low":1333,"close":1807,"change":1611,"percent_change":952,"volume":1808,"transactions":9,"vwap":1807},"2026-01-02",103.029999,104.7,104.35,1810300,{"date":1810,"open":23,"high":1811,"low":1812,"close":1813,"change":914,"percent_change":1412,"volume":1814,"transactions":9,"vwap":1813},"2025-12-31",103.61,102.28,102.46,1174800,{"date":1816,"open":1817,"high":1807,"low":1818,"close":1819,"change":290,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-30",103.93,103.62,103.68,-0.55,1212500,{"date":1823,"open":1824,"high":1825,"low":1177,"close":1826,"change":1827,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-29",104.43,104.78,104.25,-0.07,2271800,{"date":1830,"open":1831,"high":1824,"low":1832,"close":1833,"change":485,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-26",103.48,103.4,104.32,0.74,936800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1801,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",103.12,103.95,102.85,103.55,0.88,622400,{"date":1845,"open":1846,"high":1202,"low":1847,"close":1848,"change":1310,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-23",103.81,102.32,102.67,-0.68,1589000,{"date":1852,"open":1853,"high":1854,"low":1110,"close":1855,"change":819,"percent_change":922,"volume":1856,"transactions":9,"vwap":1855},"2025-12-22",102.52,103.8,103.37,1475400,{"date":1858,"open":1859,"high":1855,"low":1860,"close":1861,"change":1862,"percent_change":43,"volume":1863,"transactions":9,"vwap":1861},"2025-12-19",102.58,102.39,102.68,-0.23,3625800,{"date":1865,"open":1085,"high":1866,"low":1867,"close":1868,"change":992,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-18",105.48,102.83,102.91,-0.78,2263300,{"date":1872,"open":1873,"high":1377,"low":1874,"close":1875,"change":1876,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-17",103.11,103,103.72,0.02,2127700,{"date":1879,"open":1880,"high":1881,"low":1465,"close":321,"change":150,"percent_change":150,"volume":1882,"transactions":9,"vwap":321},"2025-12-16",104.5,104.59,1879500,{"date":1884,"open":1885,"high":1826,"low":1886,"close":1875,"change":680,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-12-15",104.010002,102.57,0.17,1655500,{"date":1890,"open":1891,"high":1892,"low":1867,"close":1457,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1457},"2025-12-12",103.35,103.91,0.78,0.76,1708500,{"date":1897,"open":1426,"high":1439,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-11",100.46,102.76,2.32,2.31,1567500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1103,"volume":1910,"transactions":9,"vwap":1908},"2025-12-10",99.49,100.79,98.16,100.44,1.01,2122000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-09",100.36,100.99,99.25,99.43,-0.94,1586100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":57,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-08",100.84,101.38,100.29,100.37,-0.65,2161800,{"date":1928,"open":1929,"high":1401,"low":1930,"close":1931,"change":1532,"percent_change":1532,"volume":1932,"transactions":9,"vwap":1931},"2025-12-05",101.31,100.76,101.029999,2474700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":558,"percent_change":57,"volume":1939,"transactions":9,"vwap":1938},"2025-12-04",101.48,102,100.33,100.67,1989500,{"date":1941,"open":1942,"high":1094,"low":1943,"close":1944,"change":867,"percent_change":867,"volume":1945,"transactions":9,"vwap":1944},"2025-12-03",100.5,100.040001,101.34,1720300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":313,"percent_change":313,"volume":1952,"transactions":9,"vwap":1951},"2025-12-02",100.31,100.6,99,100.25,1771000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-01",99.3,101.75,98.55,99.86,-0.18,2271300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1943,"change":1739,"percent_change":1739,"volume":1966,"transactions":9,"vwap":1943},"2025-11-28",100.18,100.82,99.96,689800,{"date":1968,"open":1969,"high":1970,"low":1915,"close":1971,"change":1533,"percent_change":1533,"volume":1972,"transactions":9,"vwap":1971},"2025-11-26",99.37,100.75,99.89,1400100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-25",98.12,100.17,97.71,99.6,2.44,2.51,2859100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":589,"volume":1989,"transactions":9,"vwap":1987},"2025-11-24",98.41,98.71,96.83,97.16,-1.54,3013400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1687,"volume":1997,"transactions":9,"vwap":1995},"2025-11-21",96.42,100.8,95.91,98.7,3.5,3808100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1801,"percent_change":93,"volume":2004,"transactions":9,"vwap":2003},"2025-11-20",95.52,96,94.46,95.2,2297800,{"date":2006,"open":2007,"high":2008,"low":31,"close":2009,"change":111,"percent_change":258,"volume":2010,"transactions":9,"vwap":2009},"2025-11-19",94.94,95.56,94.34,2350000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":570,"percent_change":290,"volume":2017,"transactions":9,"vwap":2016},"2025-11-18",95,95.28,93.73,94.82,3052700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1467,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-17",96.72,97.11,95.26,95.36,-1.72,2168200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1732,"volume":2033,"transactions":9,"vwap":2031},"2025-11-14",97.45,97.77,96.58,97.029999,-1.08,1601100,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":1149,"percent_change":1767,"volume":2039,"transactions":9,"vwap":2038},"2025-11-13",97.62,98.77,98.11,1809100,{"date":2041,"open":2042,"high":2043,"low":2001,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-12",96.25,98.029999,97.49,1.58,1.65,1565100,{"date":2049,"open":2050,"high":2042,"low":2051,"close":1994,"change":150,"percent_change":150,"volume":2052,"transactions":9,"vwap":1994},"2025-11-11",95.99,95.25,1057100,{"date":2054,"open":2055,"high":2056,"low":2009,"close":2057,"change":121,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",95.73,96.22,95.93,-0.33,1699900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2042,"change":1069,"percent_change":270,"volume":2065,"transactions":9,"vwap":2042},"2025-11-07",95.11,96.51,94.89,1847200,{"date":2067,"open":2042,"high":2068,"low":2062,"close":2069,"change":2032,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-06",97,95.17,-1.12,3974500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2042,"change":641,"percent_change":1024,"volume":2077,"transactions":9,"vwap":2042},"2025-11-05",94.52,96.55,94.059998,2602500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-04",94.33,95.019997,93.74,94.92,-0.04,2327400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-03",96.67,97.57,94.32,94.96,-2.79,-2.85,2955400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":876,"volume":2102,"transactions":9,"vwap":2100},"2025-10-31",96.94,98.17,96.5,97.75,0.3,3132500,{"date":2104,"open":2105,"high":1906,"low":2106,"close":2028,"change":2107,"percent_change":236,"volume":2108,"transactions":9,"vwap":2028},"2025-10-30",98,97.18,-1.68,2748800,{"date":2110,"open":1839,"high":1202,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-29",99.040001,99.13,-6.18,-5.87,3446500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1378,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1378},"2025-10-28",106.089996,106.71,104.95,-0.14,-0.13,2967000,{"date":2125,"open":1202,"high":2126,"low":1841,"close":330,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":330},"2025-10-27",105.78,1.95,1.88,2210000,{"date":2131,"open":1824,"high":2132,"low":2133,"close":23,"change":1365,"percent_change":1365,"volume":2134,"transactions":9,"vwap":23},"2025-10-24",104.6,103.080002,1228400,{"date":2136,"open":2137,"high":1818,"low":2138,"close":23,"change":1393,"percent_change":1394,"volume":2139,"transactions":9,"vwap":23},"2025-10-23",102.87,101.88,1265300,{"date":2141,"open":2142,"high":2143,"low":1936,"close":2144,"change":1474,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-22",103.63,104.29,102.16,-2.13,1443700,{"date":2148,"open":1110,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-21",104.84,101.9,104.38,2.21,2.16,1790700,{"date":2156,"open":1936,"high":2157,"low":2158,"close":1110,"change":1335,"percent_change":599,"volume":2159,"transactions":9,"vwap":1110},"2025-10-20",102.54,101.53,1033600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-17",101.019997,101.76,100.24,101.57,0.56,0.55,1196000,{"date":2170,"open":2171,"high":2172,"low":1943,"close":2173,"change":744,"percent_change":1612,"volume":2174,"transactions":9,"vwap":2173},"2025-10-16",101.51,101.84,101.010002,1859000,{"date":2176,"open":1450,"high":2177,"low":2178,"close":1417,"change":1917,"percent_change":1917,"volume":2179,"transactions":9,"vwap":1417},"2025-10-15",101.36,98.86,1517800,{"date":2181,"open":2105,"high":1944,"low":2182,"close":1942,"change":999,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1942},"2025-10-14",97.99,1.66,1362500,{"date":2186,"open":2187,"high":1971,"low":1907,"close":2178,"change":875,"percent_change":313,"volume":2188,"transactions":9,"vwap":2178},"2025-10-13",99.24,1420800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2070,"percent_change":2070,"volume":2195,"transactions":9,"vwap":2194},"2025-10-10",100.47,101.79,98.44,98.48,1772700,{"date":2197,"open":2198,"high":2199,"low":1905,"close":1978,"change":2200,"percent_change":1095,"volume":2201,"transactions":9,"vwap":1978},"2025-10-09",101.85,102.040001,-1.99,1650500,{"date":2203,"open":1451,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-08",102.050003,101,101.59,-0.11,1519000,{"date":2210,"open":2211,"high":234,"low":2171,"close":1094,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1094},"2025-10-07",103.99,-1.82,-1.76,1412500,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1032,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-06",105.13,103.51,103.52,-0.87,1466600,{"date":2223,"open":1807,"high":1109,"low":1885,"close":1824,"change":1295,"percent_change":1295,"volume":2224,"transactions":9,"vwap":1824},"2025-10-03",1160200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":322,"change":371,"percent_change":312,"volume":2230,"transactions":9,"vwap":322},"2025-10-02",103.98,105.32,103.74,1333500,{"date":2232,"open":21,"high":2233,"low":1177,"close":1332,"change":1510,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1332},"2025-10-01",105.51,-0.97,1588900,{"date":2237,"open":1384,"high":2238,"low":2219,"close":2239,"change":867,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-30",105.2,105.11,1.05,1723300,{"date":2243,"open":2244,"high":308,"low":2245,"close":2246,"change":497,"percent_change":1532,"volume":2247,"transactions":9,"vwap":2246},"2025-09-29",104.44,102.9,104.019997,2244900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2174,"transactions":9,"vwap":2253},"2025-09-26",104.58,105.019997,103.29,103.65,-0.27,-0.26,{"date":2257,"open":2258,"high":369,"low":2259,"close":2260,"change":589,"percent_change":527,"volume":2261,"transactions":9,"vwap":2260},"2025-09-25",105.26,103.64,103.92,1954900,{"date":2263,"open":256,"high":1076,"low":2264,"close":1866,"change":1674,"percent_change":945,"volume":2265,"transactions":9,"vwap":1866},"2025-09-24",105.040001,1686800,{"date":2267,"open":1161,"high":388,"low":337,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-23",106.24,-3.25,-2.97,2150600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1723,"change":76,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1723},"2025-09-22",108.66,109.83,107.85,0.06,2348900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1603,"percent_change":497,"volume":2285,"transactions":9,"vwap":2284},"2025-09-19",110.38,110.48,108.31,109.42,3617800,{"date":2287,"open":2288,"high":2289,"low":298,"close":2290,"change":2291,"percent_change":1628,"volume":2292,"transactions":9,"vwap":2290},"2025-09-18",108.46,109.26,109.019997,0.92,1715200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2255,"percent_change":162,"volume":2299,"transactions":9,"vwap":2298},"2025-09-17",108.88,111.58,107.62,108.099998,1492800,{"date":2301,"open":2284,"high":1729,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-16",107.92,108.36,-1.09,-1,1220500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-15",111.33,111.47,109.11,109.45,-1.27,-1.15,1281500,{"date":2317,"open":1244,"high":2318,"low":2319,"close":2320,"change":776,"percent_change":247,"volume":2321,"transactions":9,"vwap":2320},"2025-09-12",111.8,110.36,110.72,1552300,{"date":2323,"open":2324,"high":2325,"low":387,"close":689,"change":1053,"percent_change":2326,"volume":2327,"transactions":9,"vwap":689},"2025-09-11",109.080002,112.15,2.8,1505900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1820,"volume":2335,"transactions":9,"vwap":2333},"2025-09-10",108.44,109.56,108.19,108.78,-0.6,1423600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-09",110.7,110.77,108.76,109.38,-2.15,-1.93,2041000,{"date":2346,"open":1139,"high":2347,"low":2348,"close":1162,"change":1481,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1162},"2025-09-08",111.6,108.35,1.41,3265000,{"date":2352,"open":2353,"high":1234,"low":2311,"close":2354,"change":225,"percent_change":876,"volume":2355,"transactions":9,"vwap":2354},"2025-09-05",110.43,109.98,2222300,{"date":2357,"open":1301,"high":2358,"low":2288,"close":2359,"change":331,"percent_change":312,"volume":2360,"transactions":9,"vwap":2359},"2025-09-04",109.86,109.64,1642900,{"date":2362,"open":1227,"high":2363,"low":2364,"close":1220,"change":507,"percent_change":351,"volume":2365,"transactions":9,"vwap":1220},"2025-09-03",109.97,108.61,1161000,{"date":2367,"open":420,"high":1729,"low":2368,"close":1751,"change":1588,"percent_change":2369,"volume":962,"transactions":9,"vwap":1751},"2025-09-02",108.83,-1.47,{"date":2371,"open":2372,"high":2373,"low":2374,"close":438,"change":754,"percent_change":754,"volume":2375,"transactions":9,"vwap":438},"2025-08-29",111.42,112.080002,110.85,906800,{"date":2377,"open":2378,"high":2379,"low":2282,"close":2380,"change":1032,"percent_change":992,"volume":2381,"transactions":9,"vwap":2380},"2025-08-28",112.55,112.59,111.22,1278200,{"date":2383,"open":2384,"high":2385,"low":689,"close":1051,"change":1230,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1051},"2025-08-27",112.28,113.37,-0.39,796300,{"date":2389,"open":667,"high":2390,"low":2391,"close":2392,"change":371,"percent_change":875,"volume":2393,"transactions":9,"vwap":2392},"2025-08-26",113.050003,111.79,112.57,1566000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2145,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-25",113.66,113.88,111.99,112.14,-1.86,1161600,{"date":2403,"open":1271,"high":1507,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-22",111.76,114.27,2.7,2.42,1594300,{"date":2410,"open":2411,"high":1031,"low":2339,"close":2412,"change":1229,"percent_change":1230,"volume":2413,"transactions":9,"vwap":2412},"2025-08-21",111.19,111.57,1214300,{"date":2415,"open":1699,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-20",113.35,111.66,112.059998,-0.8,-0.71,1091500,{"date":2423,"open":2424,"high":810,"low":2425,"close":1046,"change":1611,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1046},"2025-08-19",111.52,111.25,1.7,1355200,{"date":2429,"open":2391,"high":1005,"low":1012,"close":2430,"change":475,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-18",110.97,-0.74,1335300,{"date":2434,"open":2435,"high":2378,"low":2436,"close":2318,"change":2437,"percent_change":2122,"volume":2438,"transactions":9,"vwap":2318},"2025-08-15",112.49,111.16,-0.15,1400200,{"date":2440,"open":2441,"high":1031,"low":2442,"close":2443,"change":558,"percent_change":559,"volume":2444,"transactions":9,"vwap":2443},"2025-08-14",110.87,110.4,111.95,1270000,{"date":2446,"open":1154,"high":515,"low":2340,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-13",112.62,3.87,3.56,2048700,{"date":2452,"open":2453,"high":2331,"low":2454,"close":2455,"change":2456,"percent_change":1636,"volume":2457,"transactions":9,"vwap":2455},"2025-08-12",107.019997,106.5,108.75,2.23,1455400,{"date":2459,"open":2460,"high":289,"low":1473,"close":24,"change":1759,"percent_change":507,"volume":2461,"transactions":9,"vwap":24},"2025-08-11",106.76,1838100,{"date":2463,"open":1487,"high":2464,"low":1787,"close":328,"change":1667,"percent_change":1893,"volume":2465,"transactions":9,"vwap":328},"2025-08-08",107.44,1207000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1119,"percent_change":496,"volume":2472,"transactions":9,"vwap":2471},"2025-08-07",107.58,108.07,105.79,106.12,1865700,{"date":2474,"open":2119,"high":2119,"low":2475,"close":2476,"change":352,"percent_change":121,"volume":2477,"transactions":9,"vwap":2476},"2025-08-06",104.56,105.68,2502200,{"date":2479,"open":190,"high":2480,"low":1124,"close":2481,"change":1103,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-05",106.73,106.019997,0.97,1398000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2166,"percent_change":701,"volume":2490,"transactions":9,"vwap":2489},"2025-08-04",104.9,105.72,104.55,105,2560100,{"date":2492,"open":2493,"high":1377,"low":2494,"close":2244,"change":2495,"percent_change":2305,"volume":2496,"transactions":9,"vwap":2244},"2025-08-01",104.14,102.78,-1.06,1989100,{"date":2498,"open":2499,"high":2500,"low":1370,"close":370,"change":2501,"percent_change":2420,"volume":2502,"transactions":9,"vwap":370},"2025-07-31",105.36,107.5,-0.75,3895800,{"date":2504,"open":408,"high":1745,"low":1781,"close":1347,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1347},"2025-07-30",-5.98,-5.33,6555100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1789,"percent_change":1644,"volume":2514,"transactions":9,"vwap":2513},"2025-07-29",114.14,115.080002,112.089996,112.23,2255900,{"date":2516,"open":2517,"high":763,"low":2518,"close":2519,"change":1015,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-28",115.24,113.87,113.97,-1.71,1469300,{"date":2523,"open":1507,"high":2524,"low":2525,"close":2526,"change":961,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-25",116.15,114.76,115.95,0.81,1280200,{"date":2530,"open":2531,"high":2532,"low":686,"close":2533,"change":237,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-24",115.83,117.29,115.019997,-1.36,1711000,{"date":2537,"open":2538,"high":2539,"low":2533,"close":2540,"change":1620,"percent_change":2240,"volume":2541,"transactions":9,"vwap":2540},"2025-07-23",116.57,117.040001,116.61,1523400,{"date":2543,"open":998,"high":2544,"low":495,"close":2545,"change":1842,"percent_change":485,"volume":2546,"transactions":9,"vwap":2545},"2025-07-22",115.45,115.4,1720700,{"date":2548,"open":2549,"high":2550,"low":514,"close":1714,"change":2551,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1714},"2025-07-21",115.49,115.82,-0.01,1067300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1372,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-18",116.21,116.41,113.42,114.53,-1.28,5187000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":331,"percent_change":313,"volume":2567,"transactions":9,"vwap":2566},"2025-07-17",115.41,116.49,115.050003,116.019997,1824800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-16",114.029999,115.77,113.61,115.57,1.28,1.12,1514300,{"date":2578,"open":630,"high":630,"low":832,"close":514,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":514},"2025-07-15",-2.07,-1.78,1157600,{"date":2583,"open":2524,"high":817,"low":2533,"close":982,"change":1917,"percent_change":2419,"volume":2584,"transactions":9,"vwap":982},"2025-07-14",1219300,{"date":2586,"open":650,"high":650,"low":974,"close":2587,"change":1466,"percent_change":1372,"volume":2588,"transactions":9,"vwap":2587},"2025-07-11",117.3,817800,{"date":2590,"open":2591,"high":881,"low":637,"close":2592,"change":1842,"percent_change":1834,"volume":2593,"transactions":9,"vwap":2592},"2025-07-10",119.029999,119.07,1365300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1893,"percent_change":464,"volume":2600,"transactions":9,"vwap":2599},"2025-07-09",118.16,118.74,117.11,118.19,1294900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2127,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-08",116.099998,118.27,115.66,117.41,1.69,1563800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1279,"percent_change":1214,"volume":2615,"transactions":9,"vwap":2614},"2025-07-07",117.81,117.89,115.29,115.46,1512000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2255,"volume":2623,"transactions":9,"vwap":2621},"2025-07-03",118.59,118.94,117.71,118.28,-0.31,796200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2618,"change":2629,"percent_change":2630,"volume":2235,"transactions":9,"vwap":2618},"2025-07-02",117.4,118.91,116.42,2.18,1.87,{"date":2632,"open":2633,"high":639,"low":2634,"close":2556,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2556},"2025-07-01",113.25,112.72,2.66,2.34,2055100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":731,"change":507,"percent_change":155,"volume":2643,"transactions":9,"vwap":731},"2025-06-30",113.76,114.2,113.040001,1405100,{"date":2645,"open":2570,"high":2646,"low":2647,"close":2648,"change":497,"percent_change":226,"volume":2649,"transactions":9,"vwap":2648},"2025-06-27",115.38,113.41,114.15,2248700,{"date":2651,"open":2652,"high":2653,"low":1707,"close":2654,"change":2655,"percent_change":215,"volume":2656,"transactions":9,"vwap":2654},"2025-06-26",113.67,114.71,113.78,0.52,1539200,{"date":2658,"open":503,"high":2659,"low":1715,"close":2660,"change":569,"percent_change":570,"volume":2661,"transactions":9,"vwap":2660},"2025-06-25",114.91,113.26,1308300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2397,"change":1481,"percent_change":1747,"volume":2667,"transactions":9,"vwap":2397},"2025-06-24",114.3,115.22,113.089996,2025700,{"date":2669,"open":2670,"high":1019,"low":2670,"close":2671,"change":2672,"percent_change":784,"volume":2673,"transactions":9,"vwap":2671},"2025-06-23",108.23,112.33,3.66,2697500,{"date":2675,"open":1346,"high":2676,"low":2677,"close":2678,"change":371,"percent_change":1603,"volume":2679,"transactions":9,"vwap":2678},"2025-06-20",109.22,107.66,108.67,4312200,{"date":2681,"open":2682,"high":1194,"low":2683,"close":2684,"change":2685,"percent_change":793,"volume":2686,"transactions":9,"vwap":2684},"2025-06-18",107.27,106.96,108.24,0.7,1789100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1238,"volume":2694,"transactions":9,"vwap":2692},"2025-06-17",108.2,108.99,107.24,107.54,-1.5,1607100,{"date":2696,"open":2697,"high":2324,"low":1117,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-16",108.089996,109.040001,2.74,2.58,1996200,{"date":2703,"open":2704,"high":2339,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-13",110.16,106.080002,106.3,-5.73,-5.11,2505200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2220,"volume":2717,"transactions":9,"vwap":2715},"2025-06-12",112.040001,112.52,111.51,112.029999,-0.98,1291900,{"date":2719,"open":2517,"high":2517,"low":2720,"close":800,"change":2721,"percent_change":2213,"volume":2722,"transactions":9,"vwap":800},"2025-06-11",112.94,-2.03,1942400,{"date":2724,"open":2519,"high":2573,"low":2647,"close":2725,"change":2045,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-10",115.040001,1.39,1933800,{"date":2729,"open":2660,"high":2730,"low":1010,"close":2731,"change":1801,"percent_change":1894,"volume":2732,"transactions":9,"vwap":2731},"2025-06-09",114.32,113.46,1283400,{"date":2734,"open":494,"high":2735,"low":2736,"close":2737,"change":1393,"percent_change":269,"volume":2738,"transactions":9,"vwap":2737},"2025-06-06",113.79,112.019997,112.6,1063300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":156,"change":558,"percent_change":2334,"volume":2744,"transactions":9,"vwap":156},"2025-06-05",112.41,112.51,110.99,1410100,{"date":2746,"open":2747,"high":2713,"low":2380,"close":2748,"change":2166,"percent_change":1222,"volume":2749,"transactions":9,"vwap":2748},"2025-06-04",111.43,111.93,1213400,{"date":2751,"open":2752,"high":2714,"low":2753,"close":2754,"change":1103,"percent_change":2291,"volume":2755,"transactions":9,"vwap":2754},"2025-06-03",109.92,108.81,111.37,1659600,{"date":2757,"open":2758,"high":2281,"low":2759,"close":2758,"change":2760,"percent_change":1349,"volume":2761,"transactions":9,"vwap":2758},"2025-06-02",110.35,109.13,-0.45,1529800,{"date":2763,"open":1284,"high":1494,"low":1185,"close":2764,"change":258,"percent_change":1758,"volume":2765,"transactions":9,"vwap":2764},"2025-05-30",110.8,3637800,{"date":2767,"open":2743,"high":2768,"low":408,"close":431,"change":1894,"percent_change":819,"volume":2769,"transactions":9,"vwap":431},"2025-05-29",111.65,1491900,{"date":2771,"open":2373,"high":1708,"low":2772,"close":2773,"change":2520,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-28",110.46,110.55,-1.52,881500,{"date":2777,"open":2391,"high":2778,"low":2779,"close":2780,"change":2629,"percent_change":723,"volume":2781,"transactions":9,"vwap":2780},"2025-05-27",112.45,110.76,112.26,1255000,{"date":2783,"open":2784,"high":1302,"low":387,"close":2785,"change":2786,"percent_change":1510,"volume":2787,"transactions":9,"vwap":2785},"2025-05-23",109.33,110.080002,-1.13,948100,{"date":2789,"open":2790,"high":2404,"low":2791,"close":2792,"change":2793,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-22",110.79,110.25,111.21,-0.03,2283400,{"date":2796,"open":2797,"high":1039,"low":2798,"close":2799,"change":1280,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-21",112.2,110.98,111.24,-2.24,1245700,{"date":2803,"open":2804,"high":1672,"low":2660,"close":2735,"change":259,"percent_change":1349,"volume":2805,"transactions":9,"vwap":2735},"2025-05-20",113.77,1372400,{"date":2807,"open":2379,"high":2808,"low":2671,"close":2809,"change":680,"percent_change":1549,"volume":2810,"transactions":9,"vwap":2809},"2025-05-19",114.57,114.26,1363200,{"date":2812,"open":2813,"high":2648,"low":2512,"close":2814,"change":1103,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-16",112.92,114.080002,0.9,3365300,{"date":2818,"open":2819,"high":2820,"low":2790,"close":2821,"change":2726,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-15",111.059998,113.13,113.059998,1.24,1398300,{"date":2825,"open":2826,"high":473,"low":2827,"close":1245,"change":1467,"percent_change":2369,"volume":2828,"transactions":9,"vwap":1245},"2025-05-14",113.07,111.15,1739900,{"date":2830,"open":2831,"high":459,"low":2832,"close":2833,"change":2220,"percent_change":1674,"volume":2834,"transactions":9,"vwap":2833},"2025-05-13",114.25,113.3,113.34,1857900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2496,"transactions":9,"vwap":2840},"2025-05-12",113.99,117.46,113.57,114.21,4.77,4.36,{"date":2844,"open":1154,"high":408,"low":2845,"close":2846,"change":1667,"percent_change":1894,"volume":2847,"transactions":9,"vwap":2846},"2025-05-09",108.8,109.44,1654800,{"date":2849,"open":2850,"high":2752,"low":2851,"close":2364,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2364},"2025-05-08",107.46,107.15,1.85,1.73,1626500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2460,"change":2860,"percent_change":764,"volume":2861,"transactions":9,"vwap":2460},"2025-05-07",108.41,108.71,105.9,-1.8,1601000,{"date":2863,"open":2864,"high":2865,"low":368,"close":2866,"change":764,"percent_change":141,"volume":2867,"transactions":9,"vwap":2866},"2025-05-06",109.2,110.37,108.56,1270800,{"date":2869,"open":2870,"high":1013,"low":1139,"close":1738,"change":2254,"percent_change":162,"volume":2871,"transactions":9,"vwap":1738},"2025-05-05",109.9,1753900,{"date":2873,"open":2874,"high":1219,"low":2875,"close":2874,"change":2876,"percent_change":2045,"volume":2877,"transactions":9,"vwap":2874},"2025-05-02",110.49,109.23,1.72,2083900,{"date":2879,"open":2880,"high":2881,"low":2348,"close":1307,"change":1295,"percent_change":2882,"volume":2883,"transactions":9,"vwap":1307},"2025-05-01",109.46,110.41,-0.08,2870400,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1402,"volume":2890,"transactions":9,"vwap":2888},"2025-04-30",110.099998,106.87,108.86,5.05,4628000,{"date":2892,"open":1874,"high":2893,"low":1874,"close":1846,"change":1628,"percent_change":1667,"volume":2894,"transactions":9,"vwap":1846},"2025-04-29",104.45,1879900,{"date":2896,"open":1441,"high":2897,"low":2898,"close":2899,"change":313,"percent_change":875,"volume":2900,"transactions":9,"vwap":2899},"2025-04-28",103.85,101.95,102.96,1489500,{"date":185,"open":1323,"high":1202,"low":2163,"close":1886,"change":291,"percent_change":258,"volume":2902,"transactions":9,"vwap":1886},1938600]