[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPM":3,"homepage-market-summary":35,"stock-historical-RPM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RPM","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},"RPM International, Inc.","NYSE",null,"PAINTS, VARNISHES, LACQUERS, ENAMELS & ALLIED PRODS","RPM International Inc manufactures and sells a variety of paints, coatings, and adhesives. The firm organizes itself into four segments based on product type. The construction products group sells coatings, roofing, insulation, and other products to distributors, contractors, and end consumers globally. The performance coatings group produces coatings that are used in construction and industrial applications like floorings and corrosion control. The consumer group sells paint, finishes, and similar products to individual consumers through hardware and craft stores. The specialty products group sells a line of products ranging from niche applications of the other groups to marine finishes, to edible food colorings. The majority of revenue is from the construction products and North America.","17,546","Medina, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1724,2.16,"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},99.43,97.15,99.55,96.1,98.33,1.1,1.12,1978273.136562,31969,98.6829,121.78,92.92,1037436.0261494662,22.6,9202,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":157},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":26,"is_up":58,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":58},"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":58},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":58},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":78,"price":136,"is_up":58},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":58},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":58},"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":58},"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":58},"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":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},129.12,970693,354302942.563516,-5.4,"2025-04-28",[189,190,199,210,221,230,240,248,258,268,278,288,299,310,321,332,341,350,360,369,378,387,398,409,418,428,439,450,461,471,480,491,502,513,524,533,543,553,563,573,584,594,603,613,624,635,646,656,667,678,689,699,709,720,731,741,751,760,769,777,785,792,799,808,817,824,833,842,850,859,866,875,883,891,899,907,915,923,932,941,947,955,963,971,979,986,994,1002,1011,1018,1027,1034,1043,1052,1059,1066,1075,1084,1093,1101,1109,1116,1123,1130,1137,1143,1150,1159,1168,1177,1185,1193,1199,1206,1212,1220,1229,1235,1242,1250,1258,1266,1273,1281,1287,1295,1303,1310,1319,1326,1333,1340,1347,1355,1363,1368,1374,1382,1389,1398,1404,1412,1421,1427,1433,1439,1446,1454,1460,1467,1474,1482,1487,1495,1502,1510,1518,1525,1534,1542,1550,1557,1565,1573,1581,1586,1594,1602,1611,1620,1629,1637,1644,1650,1658,1665,1672,1677,1685,1689,1695,1703,1710,1717,1723,1729,1736,1742,1750,1756,1763,1769,1776,1782,1790,1798,1805,1810,1819,1824,1831,1837,1843,1849,1856,1861,1868,1872,1878,1884,1891,1896,1901,1905,1910,1914,1919,1924,1929,1935,1942,1949,1955,1962,1967,1974,1981,1988,1993,1999,2004,2011,2017,2025,2032,2038,2044,2050,2055,2061,2067,2073,2079,2086,2094,2098,2104,2110,2118,2124,2127,2133,2139,2146,2154,2160,2167,2175,2182,2189,2197,2204,2212,2219,2226,2233,2241,2249,2257,2263,2270,2279,2286,2294,2303,2311,2319,2326,2334,2342,2348,2355,2362,2368,2374,2381,2389,2398,2404,2409,2416,2425,2432,2440,2447,2455,2461,2470,2478,2485,2491,2497,2504,2512,2518,2527,2532,2538,2542,2548,2554,2560,2566,2572,2579,2584,2591,2596,2601,2609,2613,2619,2626,2634,2639,2644,2652,2659,2663,2669,2676,2681,2689,2695,2702,2708,2713,2719,2726,2732,2737,2743,2749,2756,2762,2768,2773,2778,2785,2792,2798,2804,2809,2814,2820,2826,2832,2838,2844,2850,2856,2862,2867,2873,2877],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",98.1,98.78,96.5,0.02,1874636.397501,33624,97.8262,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",96.25,99.18,95.2509,98.31,3.01,3.16,2605093.280338,41996,97.545,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",99.14,99.39,95.04,95.3,-3.89,-3.92,3178346.599812,44021,96.927,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":177,"percent_change":177,"volume":227,"transactions":228,"vwap":229},"2026-10-02",100.93,100.99,98.69,99.19,1017520.341118,20587,99.4057,{"date":231,"open":232,"high":213,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",98.15,96.395,99.22,0.55,0.56,987172.291538,22040,98.5829,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":71,"percent_change":71,"volume":245,"transactions":246,"vwap":247},"2026-09-30",100.11,98.6,98.67,687879.488554,14349,98.8853,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",100.44,100.865,99.15,99.97,-0.23,707664.383727,15300,99.7914,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",98.95,100.64,98.09,100.2,-0.24,744191.522218,19017,99.9619,{"date":269,"open":270,"high":271,"low":272,"close":250,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",98.87,100.845,98,1.73,1.75,805680.908245,18064,99.9836,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",99.61,100.275,97.46,98.71,-1.35,814319.280685,19125,98.5915,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",100.13,102.125,99.23,100.06,-0.97,-0.96,913371.235372,20643,100.1985,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",100.87,101.35,99.72,101.03,2.02,2.04,839062.558533,18124,100.6759,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",99.33,100.555,98.1802,99.01,0.64,0.65,702648.244026,16436,99.1156,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",98.39,99.08,97.875,98.37,-0.81,-0.82,1322839.696761,14939,98.4577,{"date":333,"open":334,"high":335,"low":336,"close":202,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",101.33,101.73,99.065,-0.6,751337.595611,18630,99.3822,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":328,"percent_change":328,"volume":347,"transactions":348,"vwap":349},"2026-09-16",101.2,101.68,98.73,99.78,754275.714821,18661,99.9676,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",101.09,101.31,99.37,100.6,-0.21,899053.917541,17941,100.325,{"date":361,"open":292,"high":362,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",100.85,98.96,100.81,0.6,1008548.748508,23302,100.3816,{"date":370,"open":371,"high":371,"low":303,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",100.98,100.21,0.9,0.91,921564.566881,16764,100.3052,{"date":379,"open":380,"high":381,"low":272,"close":382,"change":383,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",98.25,99.54,99.31,-0.4,1551193.079011,22140,99.0559,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",101.59,102.12,99.6,99.71,-2.56,-2.5,1159064.111057,21624,100.1591,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",104.145,104.64,102.22,102.27,-3.25,-3.08,1049445.084152,20198,102.7585,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":305,"volume":415,"transactions":416,"vwap":417},"2026-09-04",102.5,106.29,105.52,2.09,1196021.532552,23614,105.4932,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",104.26,101.07,103.43,0.2,0.19,1230428.271034,21375,103.1688,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",103.33,104.865,102.02,103.23,1.38,1.35,1158138.41799,21767,103.0616,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",103.24,103.955,101.63,101.85,-2.25,-2.16,1651240.517679,26644,102.3242,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",105.96,106.01,103.51,104.1,-2.55,-2.39,11398065.921581,40491,104.2201,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":373,"volume":468,"transactions":469,"vwap":470},"2026-08-28",106.72,107.435,104.86,106.65,0.95,1119187.260269,19269,106.4547,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":284,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",106.25,104.87,105.7,-1.26,834368.250282,16694,105.6271,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",107.02,108.89,106.215,107.05,0.26,0.24,869941.923012,19541,107.3801,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",107.55,107.71,106.05,106.79,0.43,0.4,966875.266112,29272,106.6885,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",108.99,109.55,105.5383,106.36,-2.27,-2.09,1467628.089021,31878,106.4856,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",110.37,112.005,107.41,108.63,-1.68,-1.52,1844324.668808,29381,108.7015,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":284,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",111.03,108.55,110.31,-1.21,1063750.203198,23207,110.1674,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":180,"volume":540,"transactions":541,"vwap":542},"2026-08-19",111.98,113.78,111.23,111.66,1.11,973846.316655,20695,111.8718,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":519,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",112.13,112.23,110.07,110.55,-1.5,771483.184636,17946,110.9068,{"date":554,"open":555,"high":556,"low":557,"close":546,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",112.51,112.99,111.58,-1.59,-1.4,595761.282311,21511,112.1864,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":497,"volume":570,"transactions":571,"vwap":572},"2026-08-14",112.85,114.03,111.41,113.82,0.49,799946.922972,25625,113.2078,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",116.07,116.805,112.7255,113.33,-1.74,-1.51,1253012.760558,25612,113.4291,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":558,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",115.93,117.49,114.225,115.07,-1.36,728374.715189,17308,115.0777,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":155,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",115.7,117.93,116.66,0.63,604366.805302,14075,116.8401,{"date":604,"open":605,"high":606,"low":607,"close":586,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",117.05,117.77,114.46,-1.43,-1.22,947470.501071,20796,115.5076,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",114.89,117.745,114.01,117.36,1.71,1.48,811986.027767,21634,117.0582,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",116.99,117.69,115.09,115.65,-1.07,-0.92,1123269.955317,24250,115.8489,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",115.29,116.75,114.75,116.72,1.63,1.42,801652.997993,18581,116.037,{"date":647,"open":648,"high":649,"low":650,"close":628,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",112.65,115.26,111.6,3.6,3.23,1058830.422581,24308,114.5787,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",110.5,111.52,107.75,111.49,4.42,4.13,868774.377329,19422,110.6085,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",106.94,107.44,105.925,107.07,-0.76,-0.7,895959.598831,16767,106.9844,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",108.58,110.32,106.57,107.83,-0.54,-0.5,857648.427902,19624,107.5462,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",110.34,107.53,108.37,-3.4,-3.04,1227142.076903,28152,108.5115,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",106.81,114.3,111.77,4,3.71,1422896.478222,28281,111.6585,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",107.78,109.83,107.01,107.77,0.77,0.72,1108299.175527,24552,107.8787,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",104.4,108.2,104.35,107,2.23,2.13,1102615.963128,24130,106.9598,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",106.98,102.33,104.77,-2.66,-2.48,1674087.475171,33535,103.8369,{"date":742,"open":725,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",110,104.975,107.43,5.9,5.81,1859028.846434,30945,107.093,{"date":752,"open":304,"high":753,"low":754,"close":755,"change":756,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",102.24,99.65,101.53,-0.1,1397123.679243,28992,101.6112,{"date":761,"open":762,"high":762,"low":763,"close":443,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",106.095,101.52,-3.45,-3.28,850712.068364,21468,102.2746,{"date":770,"open":733,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",108.25,104.85,105.080002,-1.23,-1.16,847500,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",102.74,106.5,106.31,3.27,3.17,1151800,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":365,"volume":791,"transactions":9,"vwap":789},"2026-07-15",101.6,104.33,103.040001,0.61,737200,{"date":793,"open":794,"high":795,"low":444,"close":796,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-14",103.029999,103.28,102.43,-0.08,1010200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",105.010002,105.92,102.050003,102.51,-2.59,-2.46,778500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",104.29,106.27,103.91,105.099998,1.74,1.68,957100,{"date":818,"open":812,"high":819,"low":820,"close":821,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-09",104.79,102.78,103.36,-0.13,1030100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",106.059998,106.26,102.91,103.49,-4.79,-4.42,1001000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",110.81,110.92,108.080002,108.28,-2.05,-1.86,953900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":775,"volume":849,"transactions":9,"vwap":847},"2026-07-06",111.45,111.47,108.42,110.33,-1.29,862000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",111.19,112.42,110.75,111.62,0.94,0.85,672700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":43,"percent_change":162,"volume":865,"transactions":9,"vwap":864},"2026-07-01",110.91,112.34,110.27,110.68,819400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",111.25,112.46,110.17,111.15,0.52,0.47,791500,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",111.5,109.75,110.63,-1.83,-1.63,659300,{"date":884,"open":885,"high":886,"low":887,"close":869,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":869},"2026-06-26",111.22,113,111.13,0.76,0.68,1055700,{"date":892,"open":893,"high":894,"low":895,"close":122,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":122},"2026-06-25",110.14,113.17,109.86,2,1.82,723800,{"date":900,"open":745,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",110.82,107.23,109.7,3.66,3.45,882400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":520,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",107.040001,108.51,105.62,106.040001,-1.41,600900,{"date":916,"open":672,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",108.84,106.54,107.56,-0.44,-0.41,687200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",107.37,109.37,107.19,108,0.98,0.92,1129500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",109.15,110.78,106.71,107.019997,-2.47,-2.26,916300,{"date":942,"open":943,"high":935,"low":944,"close":945,"change":316,"percent_change":140,"volume":946,"transactions":9,"vwap":945},"2026-06-16",109.64,109.11,109.49,506800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":815,"volume":954,"transactions":9,"vwap":952},"2026-06-15",109.78,111.34,108.79,108.85,1.8,678200,{"date":956,"open":919,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",109.67,106.86,107.050003,-0.48,-0.45,782400,{"date":964,"open":965,"high":966,"low":967,"close":692,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":692},"2026-06-11",104.62,108.07,104.37,3.25,3.12,746700,{"date":972,"open":973,"high":837,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",107.6,104.13,104.28,-3.13,-2.91,627100,{"date":980,"open":981,"high":982,"low":981,"close":517,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":517},"2026-06-09",106.080002,108.12,2.8,2.68,752200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",106.16,104.010002,104.61,-0.35,-0.33,613500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":888,"volume":1001,"transactions":9,"vwap":999},"2026-06-05",104.14,105.58,104.089996,104.96,0.79,626800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",105.53,106.029999,103.87,104.17,0.36,0.35,528800,{"date":1012,"open":1013,"high":507,"low":1014,"close":1015,"change":1016,"percent_change":65,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",104.18,103.57,103.81,-1.31,863700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",104.19,105.81,103.44,105.12,0.5,0.48,678500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":965,"change":284,"percent_change":1032,"volume":1033,"transactions":9,"vwap":965},"2026-06-01",104.76,104.88,102.13,-1.27,658300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",107.25,107.99,105.5,105.97,-0.94,-0.88,1379700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",104.16,107.27,103.31,106.91,1.62,1.54,1115400,{"date":1053,"open":1054,"high":1046,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",105.019997,105.29,2.39,2.32,1235200,{"date":1060,"open":1061,"high":1022,"low":1062,"close":1063,"change":896,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-26",101.82,101.74,102.9,1.98,842200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",99.7,101.010002,99.45,100.9,1.69,1.7,798400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",96.94,100.49,95.68,99.21,0.7,0.71,905500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-20",95.019997,99.11,94.24,98.51,3.51,3.69,1165600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":446,"volume":1100,"transactions":9,"vwap":1098},"2026-05-19",95.71,96.089996,94.26,95,-2.1,740400,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",95.61,98.59,97.099998,1.86,1.95,1024900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",98.98,95.24,-3.15,-3.2,648500,{"date":1117,"open":1118,"high":260,"low":1119,"close":323,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":323},"2026-05-14",98.019997,97.56,1.24,1.28,790000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":21,"change":1128,"percent_change":1099,"volume":1129,"transactions":9,"vwap":21},"2026-05-13",98.62,99.16,96.84,-2.08,742100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":292,"change":1135,"percent_change":1135,"volume":1136,"transactions":9,"vwap":292},"2026-05-12",99.83,100.47,98.56,-0.31,771700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":381,"change":1032,"percent_change":476,"volume":1142,"transactions":9,"vwap":381},"2026-05-11",100.67,100.69,99.2,594200,{"date":1144,"open":411,"high":1145,"low":1146,"close":364,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":364},"2026-05-08",102.99,100.15,-0.58,-0.57,628200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",102.29,104.23,101.14,101.39,-1.02,-1,691300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",102.58,103.94,101.76,102.41,3,3.02,819800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",98.81,100.31,97.89,99.41,1.19,1.21,520500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":405,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",100.41,101.089996,98.12,98.22,-3.12,655500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":684,"volume":1192,"transactions":9,"vwap":1190},"2026-05-01",102.8,103,100.95,101.34,-0.55,578200,{"date":1194,"open":1155,"high":1195,"low":301,"close":1196,"change":1197,"percent_change":1174,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",102.7,101.89,1.2,883800,{"date":1200,"open":820,"high":1201,"low":1202,"close":1140,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1140},"2026-04-29",103.21,100,-3.01,-2.9,824600,{"date":1207,"open":1208,"high":1209,"low":1145,"close":1210,"change":848,"percent_change":774,"volume":1211,"transactions":9,"vwap":1210},"2026-04-28",105.89,106.33,103.7,818800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",105.94,106.37,103.22,104.99,0.01,1689300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-24",105.22,105.66,103.68,104.98,-0.72,-0.68,983700,{"date":1230,"open":1048,"high":1231,"low":1232,"close":475,"change":328,"percent_change":1233,"volume":1234,"transactions":9,"vwap":475},"2026-04-23",107.82,104.46,-0.77,1276400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1233,"percent_change":1226,"volume":1241,"transactions":9,"vwap":1240},"2026-04-22",108.29,108.76,105.74,106.52,756900,{"date":1243,"open":1244,"high":743,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",109.88,107.15,107.29,-2.43,-2.21,811100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":797,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",109.17,109.87,108.22,109.72,-0.09,630900,{"date":1259,"open":692,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",111.080002,107.36,109.81,4.16,3.94,964200,{"date":1267,"open":1268,"high":1048,"low":1269,"close":1270,"change":1271,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",105.95,105.040001,105.65,-0.04,978800,{"date":1274,"open":743,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",110.35,105.41,105.69,-2.98,-2.74,1156000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1233,"percent_change":674,"volume":1286,"transactions":9,"vwap":1285},"2026-04-14",109.48,107.93,108.67,781500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":487,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",108.41,109.46,106.9,109.44,0.22,1198400,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",111.61,108.97,109.2,-1.77,-1.6,961300,{"date":1304,"open":1305,"high":894,"low":1005,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",106.48,110.97,2.25,2.07,1752800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",110.6,111.3,105.93,108.72,12.01,12.42,2169000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1191,"percent_change":1148,"volume":1325,"transactions":9,"vwap":1324},"2026-04-07",97.17,97.19,94.99,96.71,1714700,{"date":1327,"open":21,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1226,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",97.97,96.49,97.26,-0.71,856600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1328,"change":736,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1328},"2026-04-02",98.38,100.94,96.88,-2.64,920300,{"date":1341,"open":1342,"high":1343,"low":1132,"close":1344,"change":1345,"percent_change":1120,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",100.040001,102.88,100.63,1.23,1196000,{"date":1348,"open":1349,"high":1146,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",99.42,97.57,99.4,1.34,1.37,1033800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":872,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",98.99,99.25,97.81,98.059998,0.51,818900,{"date":1364,"open":212,"high":212,"low":1321,"close":1365,"change":328,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-27",97.55,-0.83,840000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":326,"change":43,"percent_change":960,"volume":1373,"transactions":9,"vwap":326},"2026-03-26",97.66,99.12,97.31,940300,{"date":1375,"open":1181,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",98.89,95.88,98.84,2.55,2.65,1055200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":797,"percent_change":797,"volume":1388,"transactions":9,"vwap":1387},"2026-03-24",94.96,97.38,94.52,96.29,882600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",95.69,97.83,95.18,96.37,3.14,3.37,1177600,{"date":1399,"open":1337,"high":1337,"low":31,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",93.23,-3.34,-3.46,1768800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",97.45,94.55,96.57,-2.29,-2.32,1152800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-18",100.38,101.22,98.72,98.86,-2.36,-2.33,852200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1415,"change":235,"percent_change":235,"volume":1426,"transactions":9,"vwap":1415},"2026-03-17",101.58,101.86,100.89,787900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1139,"change":374,"percent_change":374,"volume":1432,"transactions":9,"vwap":1139},"2026-03-16",101.080002,101.72,99.87,698300,{"date":1434,"open":1435,"high":1436,"low":1349,"close":1437,"change":57,"percent_change":57,"volume":1438,"transactions":9,"vwap":1437},"2026-03-13",101.28,101.56,99.76,802900,{"date":1440,"open":1344,"high":1441,"low":391,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",101.37,99.66,-1.87,-1.84,849500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":755,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":755},"2026-03-11",103.16,103.85,100.7,-0.52,-0.51,857900,{"date":1455,"open":1456,"high":1457,"low":1424,"close":803,"change":1458,"percent_change":1148,"volume":1459,"transactions":9,"vwap":803},"2026-03-10",102.63,104.75,-0.59,1073800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1024,"percent_change":569,"volume":1466,"transactions":9,"vwap":1465},"2026-03-09",100.58,102.75,98.76,102.64,1244600,{"date":1468,"open":1469,"high":1015,"low":1470,"close":1471,"change":1472,"percent_change":1338,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",103.29,100.71,102.14,-2.77,1148800,{"date":1475,"open":1476,"high":1285,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-05",107.86,104.019997,104.91,-3.96,-3.64,1191300,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":72,"percent_change":72,"volume":1426,"transactions":9,"vwap":1486},"2026-03-04",110.62,108.3,108.87,{"date":1488,"open":1489,"high":1490,"low":1038,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",107.87,109.8,108.92,-1.7,-1.54,799200,{"date":1496,"open":1497,"high":1498,"low":943,"close":1484,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1484},"2026-03-02",112.53,113.62,-3.5,-3.07,1130400,{"date":1503,"open":578,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",114.69,112.37,114.12,0.15,0.13,999700,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-26",115,112.58,113.97,-0.25,-0.22,716500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":880,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",116.37,113.81,114.22,-2.13,603800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",116.58,118.42,116.31,116.35,0.34,0.29,720200,{"date":1535,"open":1536,"high":1537,"low":536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",114.76,116.48,116.010002,0.44,0.38,680400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":539,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-20",114.48,116.52,113.71,115.57,0.97,877400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":607,"change":1555,"percent_change":1523,"volume":1556,"transactions":9,"vwap":607},"2026-02-19",116.39,117.2,114.07,-2.49,850000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1191,"volume":1564,"transactions":9,"vwap":1562},"2026-02-18",117.76,118.85,116.69,116.95,-0.65,649800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1451,"volume":1572,"transactions":9,"vwap":1570},"2026-02-17",118.41,118.87,116.9,117.6,-0.61,612000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":881,"volume":1580,"transactions":9,"vwap":1578},"2026-02-13",119.5,120.19,117.87,118.21,-1.96,829000,{"date":1582,"open":1583,"high":30,"low":1575,"close":1584,"change":374,"percent_change":888,"volume":1585,"transactions":9,"vwap":1584},"2026-02-12",119.97,120.17,1036300,{"date":1587,"open":1588,"high":1583,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",118.99,117.63,119.26,0.11,0.09,995000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":435,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-10",118.75,120.4,118.26,119.15,1.15,1090400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-09",116.98,117.89,116.15,117.8,0.86,0.74,1062300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-06",116.3,117.5,115.71,116.94,1.85,1.61,1193100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-05",116.26,116.96,114.34,115.089996,-0.98,-0.84,1243100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":575,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":575},"2026-02-04",111.97,117.040001,111.71,5.07,4.57,1676400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":968,"volume":1643,"transactions":9,"vwap":1641},"2026-02-03",106.82,112.87,111,3.49,1924100,{"date":1645,"open":745,"high":1646,"low":1647,"close":1648,"change":235,"percent_change":1361,"volume":1649,"transactions":9,"vwap":1648},"2026-02-02",109.33,107.2,107.51,731500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":100,"volume":1657,"transactions":9,"vwap":1655},"2026-01-30",106.92,107.69,105.68,106.96,-0.8,1294600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":374,"percent_change":857,"volume":1664,"transactions":9,"vwap":1663},"2026-01-29",107.010002,107.84,105.19,107.76,1194000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":920,"percent_change":921,"volume":1671,"transactions":9,"vwap":1670},"2026-01-28",107.35,108.019997,106.63,106.85,843900,{"date":1673,"open":1674,"high":928,"low":466,"close":1246,"change":1675,"percent_change":383,"volume":1676,"transactions":9,"vwap":1246},"2026-01-27",107.46,-0.43,647900,{"date":1678,"open":1679,"high":1680,"low":1648,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",109.89,110.52,107.72,-1.76,-1.61,882000,{"date":1686,"open":1687,"high":1687,"low":1315,"close":1283,"change":1579,"percent_change":1682,"volume":1688,"transactions":9,"vwap":1283},"2026-01-23",112.010002,943500,{"date":1690,"open":1691,"high":1521,"low":1275,"close":1692,"change":1693,"percent_change":1233,"volume":1694,"transactions":9,"vwap":1692},"2026-01-22",112.96,111.44,-0.86,1061300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":662,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-21",109.010002,112.4,108.68,112.3,4.1,1150900,{"date":1704,"open":1705,"high":1490,"low":1653,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-20",109.32,107.88,-3.03,-2.73,748600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":861,"change":1715,"percent_change":71,"volume":1716,"transactions":9,"vwap":861},"2026-01-16",111.040001,111.84,110.16,-1.46,790900,{"date":1718,"open":1719,"high":1720,"low":844,"close":1505,"change":1197,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1505},"2026-01-15",111.9,113.21,1.08,1127500,{"date":1724,"open":1725,"high":648,"low":681,"close":1726,"change":1452,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-14",111.59,111.17,-0.46,1063700,{"date":1730,"open":1313,"high":1731,"low":1680,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-13",112.11,111.68,0.16,0.14,1282900,{"date":1737,"open":864,"high":1738,"low":1739,"close":659,"change":1024,"percent_change":1740,"volume":1741,"transactions":9,"vwap":659},"2026-01-12",113.5,110.23,0.45,1647000,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-09",106.8,111.93,111.019997,4.41,4.14,2358000,{"date":1751,"open":1752,"high":1298,"low":270,"close":1753,"change":1754,"percent_change":619,"volume":1755,"transactions":9,"vwap":1753},"2026-01-08",100.23,106.61,1.79,3420100,{"date":1757,"open":1653,"high":1758,"low":1759,"close":1760,"change":457,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-07",107.97,104.07,104.82,-2.23,1274400,{"date":1764,"open":1038,"high":1668,"low":1765,"close":1766,"change":1767,"percent_change":642,"volume":1768,"transactions":9,"vwap":1766},"2026-01-06",105.33,107.21,1.5,1431900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1107,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-05",102.96,106.69,105.71,1.88,1390100,{"date":1777,"open":1007,"high":1778,"low":1779,"close":1780,"change":264,"percent_change":254,"volume":1781,"transactions":9,"vwap":1780},"2026-01-02",105,103.010002,103.76,1272400,{"date":1783,"open":1029,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-31",105.13,103.77,104,-1.06,-1.01,796700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":685,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",105.050003,105.63,104.58,105.059998,-0.53,474800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1147,"percent_change":1191,"volume":1804,"transactions":9,"vwap":1803},"2025-12-29",106.17,106.46,105.51,105.59,751800,{"date":1806,"open":1807,"high":466,"low":1808,"close":1800,"change":1540,"percent_change":1008,"volume":1809,"transactions":9,"vwap":1800},"2025-12-26",105.85,105.49,410900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-24",105.57,106.21,105.18,105.79,0.39,0.37,275300,{"date":1820,"open":1821,"high":1021,"low":1030,"close":1822,"change":1508,"percent_change":172,"volume":1823,"transactions":9,"vwap":1822},"2025-12-23",105.76,105.4,681200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1734,"percent_change":1508,"volume":1830,"transactions":9,"vwap":1829},"2025-12-22",105.32,106.35,104.97,105.27,908800,{"date":1832,"open":1833,"high":1670,"low":1834,"close":1784,"change":1835,"percent_change":106,"volume":1836,"transactions":9,"vwap":1784},"2025-12-19",106.55,104.73,-1.92,4406900,{"date":1838,"open":714,"high":1839,"low":1840,"close":959,"change":630,"percent_change":1841,"volume":1842,"transactions":9,"vwap":959},"2025-12-18",108.16,106.43,-0.99,1321700,{"date":1844,"open":1845,"high":1846,"low":1845,"close":982,"change":1175,"percent_change":1847,"volume":1848,"transactions":9,"vwap":982},"2025-12-17",106.15,108.33,1.13,1410500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1048,"change":1854,"percent_change":1293,"volume":1855,"transactions":9,"vwap":1048},"2025-12-16",106.88,107.73,106,0.23,848400,{"date":1857,"open":670,"high":493,"low":1858,"close":1859,"change":684,"percent_change":685,"volume":1860,"transactions":9,"vwap":1859},"2025-12-15",105.64,106.68,839700,{"date":1862,"open":1863,"high":1846,"low":1864,"close":1865,"change":1866,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-12",107.85,106.58,107.22,0.07,756400,{"date":1869,"open":1662,"high":683,"low":1030,"close":1245,"change":1380,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1245},"2025-12-11",2.54,1003700,{"date":1873,"open":1465,"high":773,"low":1874,"close":1875,"change":305,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-10",102.47,104.5,1.97,1066400,{"date":1879,"open":788,"high":1880,"low":1874,"close":1881,"change":1882,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-09",104.54,102.48,-0.15,1056100,{"date":1885,"open":1013,"high":1886,"low":1887,"close":1456,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1456},"2025-12-08",104.8,102.52,-2.67,-2.54,1068100,{"date":1892,"open":1023,"high":826,"low":401,"close":1893,"change":1894,"percent_change":1532,"volume":1895,"transactions":9,"vwap":1893},"2025-12-05",105.3,0.3,896800,{"date":1897,"open":1802,"high":1240,"low":1898,"close":1778,"change":631,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1778},"2025-12-04",104.81,-0.87,673200,{"date":1902,"open":1208,"high":958,"low":1222,"close":802,"change":236,"percent_change":1903,"volume":1904,"transactions":9,"vwap":802},"2025-12-03",0.53,1084400,{"date":1906,"open":1246,"high":1667,"low":1232,"close":1907,"change":1493,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-02",105.36,-1.44,836900,{"date":1911,"open":507,"high":1912,"low":988,"close":1291,"change":991,"percent_change":992,"volume":1913,"transactions":9,"vwap":1291},"2025-12-01",108.17,892400,{"date":1915,"open":1916,"high":660,"low":1291,"close":1036,"change":1894,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1036},"2025-11-28",106.93,0.28,207200,{"date":1920,"open":909,"high":966,"low":466,"close":1921,"change":1922,"percent_change":264,"volume":1923,"transactions":9,"vwap":1921},"2025-11-26",106.95,-0.26,621700,{"date":1925,"open":1814,"high":660,"low":1926,"close":1766,"change":1165,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1766},"2025-11-25",104.53,2.88,676200,{"date":1930,"open":1898,"high":1217,"low":1931,"close":1932,"change":1933,"percent_change":1041,"volume":1934,"transactions":9,"vwap":1932},"2025-11-24",103.56,104.21,-0.93,1025800,{"date":1936,"open":821,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1870,"volume":1941,"transactions":9,"vwap":1939},"2025-11-21",106.3,102.66,105.14,2.6,1571300,{"date":1943,"open":1343,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-20",105.11,101.91,102.54,0.08,1117900,{"date":1950,"open":1951,"high":430,"low":1952,"close":1953,"change":822,"percent_change":822,"volume":1954,"transactions":9,"vwap":1953},"2025-11-19",102.82,101.75,102.46,1056400,{"date":1956,"open":1957,"high":1780,"low":1471,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-18",103.089996,102.59,-1.38,-1.33,858000,{"date":1963,"open":1753,"high":1753,"low":1449,"close":1964,"change":1472,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-17",103.97,-2.6,628600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":559,"percent_change":848,"volume":1973,"transactions":9,"vwap":1972},"2025-11-14",107.81,108.19,106.4,106.74,688000,{"date":1975,"open":517,"high":680,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-13",106.89,108.14,0.67,0.62,824300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1218,"percent_change":1218,"volume":1987,"transactions":9,"vwap":1986},"2025-11-12",107.54,108.7,107.33,107.47,649400,{"date":1989,"open":1990,"high":1991,"low":1046,"close":1674,"change":1458,"percent_change":1191,"volume":1992,"transactions":9,"vwap":1674},"2025-11-11",108.53,108.8,654400,{"date":1994,"open":1995,"high":1996,"low":827,"close":1997,"change":365,"percent_change":236,"volume":1998,"transactions":9,"vwap":1997},"2025-11-10",107.45,108.61,108.050003,653300,{"date":2000,"open":988,"high":493,"low":2001,"close":1995,"change":2002,"percent_change":620,"volume":2003,"transactions":9,"vwap":1995},"2025-11-07",105.99,1.57,765000,{"date":2005,"open":2006,"high":2006,"low":1858,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-06",108.82,105.88,-1.69,-1.57,806200,{"date":2012,"open":1037,"high":2013,"low":463,"close":2014,"change":1796,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-05",108.74,107.57,-0.49,753800,{"date":2018,"open":1284,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-04",108.49,106.78,108.099998,-0.2,-0.18,654000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1485,"change":1626,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1485},"2025-11-03",108.24,108.65,106.7,-0.9,1014900,{"date":2033,"open":2034,"high":957,"low":493,"close":2035,"change":2036,"percent_change":872,"volume":2037,"transactions":9,"vwap":2035},"2025-10-31",107.67,109.28,0.57,1405300,{"date":2039,"open":723,"high":2040,"low":2041,"close":2042,"change":1531,"percent_change":121,"volume":2043,"transactions":9,"vwap":2042},"2025-10-30",110.21,107.63,108.71,629900,{"date":2045,"open":2046,"high":852,"low":771,"close":693,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":693},"2025-10-29",110.95,-3.22,-2.89,873000,{"date":2051,"open":535,"high":2052,"low":1746,"close":1725,"change":2053,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1725},"2025-10-28",113.43,-0.01,865900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":650,"change":57,"percent_change":1592,"volume":2060,"transactions":9,"vwap":650},"2025-10-27",111.99,112.21,111.35,650700,{"date":2062,"open":2063,"high":1498,"low":2064,"close":877,"change":328,"percent_change":2065,"volume":2066,"transactions":9,"vwap":877},"2025-10-24",113.22,111.33,-0.73,641700,{"date":2068,"open":2069,"high":1640,"low":2070,"close":2071,"change":235,"percent_change":569,"volume":2072,"transactions":9,"vwap":2071},"2025-10-23",112.099998,110.99,112.32,559100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":703,"change":1715,"percent_change":848,"volume":2078,"transactions":9,"vwap":703},"2025-10-22",113.51,114.019997,111.63,820000,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1197,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-21",111.75,113.89,113.23,1.07,747600,{"date":2087,"open":2088,"high":2089,"low":885,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-20",111.76,112.19,112.029999,-0.16,-0.14,540400,{"date":2095,"open":886,"high":2096,"low":879,"close":2089,"change":1191,"percent_change":2015,"volume":2097,"transactions":9,"vwap":2089},"2025-10-17",113.34,1432000,{"date":2099,"open":2100,"high":2101,"low":1719,"close":2102,"change":1627,"percent_change":100,"volume":2103,"transactions":9,"vwap":2102},"2025-10-16",113.56,113.93,112.74,1185500,{"date":2105,"open":2106,"high":649,"low":2107,"close":2108,"change":960,"percent_change":162,"volume":2109,"transactions":9,"vwap":2108},"2025-10-15",114.13,112.95,113.58,569500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":726,"volume":2117,"transactions":9,"vwap":2115},"2025-10-14",112.64,115.010002,112.16,114.059998,2.49,1152400,{"date":2119,"open":703,"high":2120,"low":2121,"close":2122,"change":1531,"percent_change":121,"volume":2123,"transactions":9,"vwap":2122},"2025-10-13",112.66,111.16,111.57,647400,{"date":2125,"open":661,"high":1691,"low":835,"close":537,"change":1817,"percent_change":78,"volume":2126,"transactions":9,"vwap":537},"2025-10-10",1104000,{"date":2128,"open":2129,"high":536,"low":515,"close":2130,"change":939,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-09",113.07,110.86,-2,562400,{"date":2134,"open":2075,"high":2135,"low":2136,"close":2137,"change":1817,"percent_change":78,"volume":2138,"transactions":9,"vwap":2137},"2025-10-08",113.6,112.43,113.12,521500,{"date":2140,"open":1624,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1032,"volume":2145,"transactions":9,"vwap":2143},"2025-10-07",115.21,112.6,112.75,-1.45,836500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":445,"volume":2153,"transactions":9,"vwap":2151},"2025-10-06",116.74,116.83,113.8,114.2,-2.63,867100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2149,"change":236,"percent_change":1025,"volume":2159,"transactions":9,"vwap":2149},"2025-10-03",116.36,117.38,115.78,900500,{"date":2161,"open":2162,"high":2163,"low":2141,"close":2164,"change":631,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-02",116.54,117.27,116.27,-0.79,1278700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1458,"volume":2174,"transactions":9,"vwap":2172},"2025-10-01",117.91,121.94,115.019997,117.19,-0.69,1845500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":857,"percent_change":155,"volume":2181,"transactions":9,"vwap":2180},"2025-09-30",117.3,118.13,116.53,117.88,1987200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":195,"percent_change":195,"volume":2188,"transactions":9,"vwap":2187},"2025-09-29",117.21,117.25,114.93,117.029999,1737000,{"date":2190,"open":2191,"high":618,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-26",116.59,115.98,117.010002,0.87,0.75,942400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":446,"percent_change":880,"volume":2203,"transactions":9,"vwap":2202},"2025-09-25",117.71,117.99,115.82,116.14,595700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":65,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",119.58,120.51,117.95,118.3,-1.05,769200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1683,"percent_change":1960,"volume":2218,"transactions":9,"vwap":2217},"2025-09-23",120.57,122.11,119.13,119.55,963000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":848,"percent_change":2210,"volume":2225,"transactions":9,"vwap":2224},"2025-09-22",122.31,122.81,121.07,121.16,583000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1683,"percent_change":71,"volume":2232,"transactions":9,"vwap":2231},"2025-09-19",124.13,124.49,122.010002,122.45,1528600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1721,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-18",123.22,125.019997,122.94,124.059998,0.88,647800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1835,"volume":2248,"transactions":9,"vwap":2246},"2025-09-17",125.92,127.14,122.58,122.98,-2.41,822700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":177,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-16",125.5,125.85,124.58,125.39,-0.02,525600,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":294,"percent_change":1233,"volume":2262,"transactions":9,"vwap":2261},"2025-09-15",126.77,125.33,125.42,376600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1444,"percent_change":608,"volume":2269,"transactions":9,"vwap":2268},"2025-09-12",127.23,128.39,126.35,126.39,336400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-11",124.99,128.50999,124.24,128.23,3.63,2.91,488500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1841,"percent_change":2165,"volume":2285,"transactions":9,"vwap":2284},"2025-09-10",124.86,126,124.14,124.6,556100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":394,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-09",127.33,127.54,124.96,125.59,-1.95,1194200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-08",125.9,128.37,125.57,128.089996,1.47,1.16,811700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1175,"volume":2310,"transactions":9,"vwap":2308},"2025-09-05",125.94,127.5,125.74,126.62,1.51,801200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1774,"volume":2318,"transactions":9,"vwap":2316},"2025-09-04",123.5,125.27,122.28,125.11,2.31,631600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1271,"percent_change":177,"volume":2325,"transactions":9,"vwap":2324},"2025-09-03",122.21,123.080002,121.95,122.8,587000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":938,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-02",122.6,123.95,121.72,122.84,-1.97,608700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2092,"volume":2341,"transactions":9,"vwap":2339},"2025-08-29",125.93,126.18,124.63,125.31,-0.17,634600,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":921,"percent_change":992,"volume":2347,"transactions":9,"vwap":2346},"2025-08-28",126.32,124.59,125.48,466800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1008,"percent_change":1532,"volume":2354,"transactions":9,"vwap":2353},"2025-08-27",125.19,126.42,125.15,125.89,773000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2022,"percent_change":2091,"volume":2361,"transactions":9,"vwap":2360},"2025-08-26",125.77,126.51,125.3,125.53,764700,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1444,"percent_change":1908,"volume":2367,"transactions":9,"vwap":2366},"2025-08-25",127.099998,125.49,125.73,456800,{"date":2369,"open":2370,"high":183,"low":2371,"close":2372,"change":652,"percent_change":1940,"volume":2373,"transactions":9,"vwap":2372},"2025-08-22",125.36,124.62,127.57,621000,{"date":2375,"open":2376,"high":2377,"low":2245,"close":2378,"change":2379,"percent_change":1734,"volume":2380,"transactions":9,"vwap":2378},"2025-08-21",123.32,124.5,124.34,0.17,699300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1128,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-20",126.17,126.91,124.019997,124.17,-1.65,997000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-19",123.72,126.47,123.07,126.25,3.09,2.51,830800,{"date":2399,"open":2400,"high":2401,"low":2315,"close":2402,"change":1271,"percent_change":177,"volume":2403,"transactions":9,"vwap":2402},"2025-08-18",123.25,124.089996,123.16,713900,{"date":2405,"open":2406,"high":2406,"low":2222,"close":2407,"change":2030,"percent_change":2065,"volume":2408,"transactions":9,"vwap":2407},"2025-08-15",124.45,123.2,390500,{"date":2410,"open":2411,"high":2290,"low":2412,"close":2413,"change":2144,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-14",124.73,123.65,124.099998,-1.15,458300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-13",122.48,125.6,122.29,125.55,3.72,3.05,477800,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":1308,"volume":2431,"transactions":9,"vwap":2429},"2025-08-12",119.54,122.099998,121.83,2.47,592800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":264,"volume":2439,"transactions":9,"vwap":2437},"2025-08-11",119.86,120.88,119.16,119.36,-0.29,498500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":236,"percent_change":873,"volume":2446,"transactions":9,"vwap":2445},"2025-08-08",119.059998,120.81,118.83,119.65,616000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1191,"volume":2454,"transactions":9,"vwap":2452},"2025-08-07",120.65,121.21,118.080002,119.089996,-0.66,731200,{"date":2456,"open":2437,"high":2457,"low":2458,"close":2459,"change":264,"percent_change":2022,"volume":2460,"transactions":9,"vwap":2459},"2025-08-06",120.029999,118.6,119.75,931700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-05",119.25,120.38,118.68,119.99,1.39,1.17,767600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2458,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2458},"2025-08-04",117.64,119.07,117.58,1.09,0.93,555200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":57,"percent_change":1592,"volume":2484,"transactions":9,"vwap":2483},"2025-08-01",116.42,117.74,115.14,117.51,771900,{"date":2486,"open":1607,"high":2487,"low":1623,"close":2488,"change":284,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-31",119.88,117.41,-1.14,1009100,{"date":2492,"open":2493,"high":1583,"low":2494,"close":2495,"change":549,"percent_change":65,"volume":2496,"transactions":9,"vwap":2495},"2025-07-30",119.43,118.17,118.76,1196200,{"date":2498,"open":2499,"high":2500,"low":2445,"close":2501,"change":2502,"percent_change":2210,"volume":2503,"transactions":9,"vwap":2501},"2025-07-29",121.52,121.93,120.26,-1.28,973000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1788,"volume":2511,"transactions":9,"vwap":2509},"2025-07-28",122.3,122.52,120.86,121.54,-1.24,874100,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1734,"percent_change":1591,"volume":2517,"transactions":9,"vwap":2516},"2025-07-25",123,121.61,122.78,1377700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-24",121.86,126.089996,120.29,122.64,9.69,8.58,2196900,{"date":2528,"open":2529,"high":2096,"low":2057,"close":2107,"change":2530,"percent_change":2476,"volume":2531,"transactions":9,"vwap":2107},"2025-07-23",113.029999,1.04,942500,{"date":2533,"open":2534,"high":2535,"low":712,"close":2536,"change":856,"percent_change":857,"volume":2537,"transactions":9,"vwap":2536},"2025-07-22",110.58,111.95,111.91,1331700,{"date":2539,"open":1719,"high":1513,"low":2540,"close":1306,"change":1727,"percent_change":921,"volume":2541,"transactions":9,"vwap":1306},"2025-07-21",110.85,990200,{"date":2543,"open":2544,"high":2081,"low":2545,"close":2546,"change":2340,"percent_change":1882,"volume":2547,"transactions":9,"vwap":2546},"2025-07-18",111.55,110.46,111.43,715500,{"date":2549,"open":2545,"high":2550,"low":2551,"close":650,"change":2552,"percent_change":374,"volume":2553,"transactions":9,"vwap":650},"2025-07-17",112.019997,110.040001,1.01,612500,{"date":2555,"open":2556,"high":2557,"low":1298,"close":2558,"change":872,"percent_change":873,"volume":2559,"transactions":9,"vwap":2558},"2025-07-16",110.15,110.71,110.59,401500,{"date":2561,"open":2562,"high":2563,"low":743,"close":547,"change":1888,"percent_change":2564,"volume":2565,"transactions":9,"vwap":547},"2025-07-15",112.52,113.27,-2.37,561900,{"date":2567,"open":2568,"high":2569,"low":650,"close":2102,"change":2570,"percent_change":2015,"volume":2571,"transactions":9,"vwap":2102},"2025-07-14",112.67,113.080002,-0.56,571100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1157,"percent_change":1899,"volume":2578,"transactions":9,"vwap":2577},"2025-07-11",112.91,113.88,111.83,113.3,846300,{"date":2580,"open":2581,"high":2582,"low":1521,"close":702,"change":1733,"percent_change":1734,"volume":2583,"transactions":9,"vwap":702},"2025-07-10",114.14,115.35,647500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2581,"change":641,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2581},"2025-07-09",113.18,114.27,112.2,1.45,715700,{"date":2592,"open":2059,"high":2135,"low":2593,"close":555,"change":620,"percent_change":2594,"volume":2595,"transactions":9,"vwap":555},"2025-07-08",110.98,1.33,841700,{"date":2597,"open":2102,"high":2577,"low":1312,"close":2598,"change":1419,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-07",111.029999,-2.06,511500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":487,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-03",113.31,113.65,112.63,113.36,0.21,375600,{"date":2610,"open":2611,"high":2100,"low":122,"close":2137,"change":155,"percent_change":317,"volume":2612,"transactions":9,"vwap":2137},"2025-07-02",112.98,869500,{"date":2614,"open":2615,"high":2151,"low":2616,"close":2617,"change":1379,"percent_change":1057,"volume":2618,"transactions":9,"vwap":2617},"2025-07-01",109.36,108.78,112.39,1016000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1226,"percent_change":1563,"volume":2625,"transactions":9,"vwap":2624},"2025-06-30",110.57,110.69,109.26,109.84,653000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1847,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-27",109.77,111.32,109,110.56,1.03,1387900,{"date":2635,"open":2636,"high":1275,"low":2630,"close":2637,"change":497,"percent_change":1816,"volume":2638,"transactions":9,"vwap":2637},"2025-06-26",109.56,109.43,879600,{"date":2640,"open":2641,"high":2641,"low":846,"close":2630,"change":609,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2630},"2025-06-25",110.36,-1.11,977800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1600,"volume":2651,"transactions":9,"vwap":2649},"2025-06-24",110.059998,111.050003,109.029999,110.22,1.25,1382000,{"date":2653,"open":2654,"high":1252,"low":2655,"close":1298,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1298},"2025-06-23",106.84,106.11,2.15,2.01,1244800,{"date":2660,"open":1476,"high":2661,"low":1305,"close":1639,"change":2022,"percent_change":150,"volume":2662,"transactions":9,"vwap":1639},"2025-06-20",107.98,1201100,{"date":2664,"open":2665,"high":680,"low":1864,"close":937,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":937},"2025-06-18",107.32,-0.34,-0.32,831200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":1261,"change":2674,"percent_change":1016,"volume":2675,"transactions":9,"vwap":1261},"2025-06-17",107.9,109.14,107.099998,-1.42,871600,{"date":2677,"open":2678,"high":2679,"low":928,"close":2616,"change":1081,"percent_change":317,"volume":2680,"transactions":9,"vwap":2616},"2025-06-16",109.68,110.39,783300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":837,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":837},"2025-06-13",113.19,113.69,107.7,-6.78,-5.9,1185800,{"date":2690,"open":2691,"high":2582,"low":2692,"close":2693,"change":1515,"percent_change":1516,"volume":2694,"transactions":9,"vwap":2693},"2025-06-12",114.050003,113.75,114.86,536400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2165,"percent_change":1227,"volume":2701,"transactions":9,"vwap":2700},"2025-06-11",116.4,116.56,114.94,115.11,642500,{"date":2703,"open":2704,"high":1604,"low":2705,"close":2706,"change":424,"percent_change":1733,"volume":2707,"transactions":9,"vwap":2706},"2025-06-10",116.13,115.5,115.9,735600,{"date":2709,"open":2192,"high":2710,"low":1512,"close":1615,"change":2711,"percent_change":1733,"volume":2712,"transactions":9,"vwap":1615},"2025-06-09",116.45,0.18,549200,{"date":2714,"open":2715,"high":598,"low":2716,"close":2717,"change":373,"percent_change":1000,"volume":2718,"transactions":9,"vwap":2717},"2025-06-06",116.43,115.22,115.53,566500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1041,"percent_change":673,"volume":2725,"transactions":9,"vwap":2724},"2025-06-05",115.94,116.11,114.54,114.63,940400,{"date":2727,"open":2728,"high":2729,"low":1624,"close":2730,"change":2036,"percent_change":1024,"volume":2731,"transactions":9,"vwap":2730},"2025-06-04",114.98,116,115.51,710700,{"date":2733,"open":2568,"high":2734,"low":156,"close":2699,"change":2735,"percent_change":305,"volume":2736,"transactions":9,"vwap":2699},"2025-06-03",115.080002,2.28,714700,{"date":2738,"open":2115,"high":1554,"low":2739,"close":2120,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2120},"2025-06-02",111.64,-1.18,-1.04,672200,{"date":2744,"open":2745,"high":2746,"low":2081,"close":2747,"change":1733,"percent_change":1734,"volume":2748,"transactions":9,"vwap":2747},"2025-05-30",113.019997,114.15,113.84,1607500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1009,"percent_change":121,"volume":2755,"transactions":9,"vwap":2754},"2025-05-29",113.94,114.51,113.15,113.68,966200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":578,"change":1523,"percent_change":1444,"volume":2761,"transactions":9,"vwap":578},"2025-05-28",115.18,116.18,113.25,635500,{"date":2763,"open":2577,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":206,"volume":2469,"transactions":9,"vwap":2766},"2025-05-27",115.55,112.31,115.46,3.54,{"date":2769,"open":935,"high":2770,"low":935,"close":2771,"change":1148,"percent_change":1452,"volume":2772,"transactions":9,"vwap":2771},"2025-05-23",112.29,111.92,591700,{"date":2774,"open":2775,"high":2753,"low":1746,"close":2776,"change":2667,"percent_change":2777,"volume":2123,"transactions":9,"vwap":2776},"2025-05-22",112.62,112.49,-0.28,{"date":2779,"open":2606,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":549,"volume":2784,"transactions":9,"vwap":2782},"2025-05-21",114.24,112.79,112.81,-1.72,819900,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1908,"percent_change":2510,"volume":2791,"transactions":9,"vwap":2790},"2025-05-20",115.68,115.96,114.11,114.53,659200,{"date":2793,"open":1544,"high":2794,"low":2795,"close":2796,"change":72,"percent_change":1271,"volume":2797,"transactions":9,"vwap":2796},"2025-05-19",116.33,114.36,115.97,842600,{"date":2799,"open":2800,"high":2801,"low":568,"close":2802,"change":641,"percent_change":642,"volume":2803,"transactions":9,"vwap":2802},"2025-05-16",114.44,116.16,116.019997,657800,{"date":2805,"open":2058,"high":2806,"low":887,"close":2807,"change":305,"percent_change":953,"volume":2808,"transactions":9,"vwap":2807},"2025-05-15",114.68,114.39,623000,{"date":2810,"open":2811,"high":2812,"low":659,"close":1505,"change":839,"percent_change":106,"volume":2813,"transactions":9,"vwap":1505},"2025-05-14",113.91,114.19,736000,{"date":2815,"open":2816,"high":2717,"low":2817,"close":2818,"change":1507,"percent_change":1508,"volume":2819,"transactions":9,"vwap":2818},"2025-05-13",114.57,113.47,114.42,780500,{"date":2821,"open":2790,"high":1529,"low":2822,"close":2587,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2587},"2025-05-12",113.29,3.74,3.38,986400,{"date":2827,"open":2828,"high":1732,"low":2649,"close":2829,"change":2830,"percent_change":992,"volume":2831,"transactions":9,"vwap":2829},"2025-05-09",110.9,110.53,-0.37,581800,{"date":2833,"open":2834,"high":1713,"low":2835,"close":2828,"change":2836,"percent_change":2467,"volume":2837,"transactions":9,"vwap":2828},"2025-05-08",110.019997,109.53,1.52,818200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":365,"percent_change":235,"volume":1494,"transactions":9,"vwap":2843},"2025-05-07",109.23,110.11,108.23,109.38,{"date":2845,"open":2846,"high":870,"low":2019,"close":2616,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2616},"2025-05-06",109.24,-1.19,-1.08,882700,{"date":2851,"open":2852,"high":2853,"low":505,"close":2854,"change":2666,"percent_change":1135,"volume":2855,"transactions":9,"vwap":2854},"2025-05-05",109.71,111.26,109.97,791600,{"date":2857,"open":2006,"high":901,"low":2858,"close":528,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":528},"2025-05-02",108.15,2.78,2.59,690000,{"date":2863,"open":811,"high":2864,"low":2007,"close":692,"change":2865,"percent_change":155,"volume":2866,"transactions":9,"vwap":692},"2025-05-01",109.050003,0.78,762600,{"date":2868,"open":1795,"high":959,"low":2869,"close":2870,"change":26,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-04-30",104.52,106.75,1.06,1310600,{"date":2874,"open":1907,"high":1833,"low":2875,"close":1793,"change":872,"percent_change":569,"volume":2876,"transactions":9,"vwap":1793},"2025-04-29",104.72,695300,{"date":187,"open":1875,"high":2878,"low":1013,"close":1944,"change":790,"percent_change":2879,"volume":2880,"transactions":9,"vwap":1944},106.14,0.58,715800]