[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJM":3,"homepage-market-summary":35,"stock-historical-SJM":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SJM","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},"The J.M. Smucker Company","NYSE",null,"CANNED, FRUITS, VEG, PRESERVES, JAMS & JELLIES","J.M. Smucker is a packaged food company that primarily sells through the US retail channel (75% of fiscal 2026 revenue came through its retail pet foods, coffee, and frozen handheld\u002Fspreads segments), with the remaining share consisting of sweet baked snacks (through the Hostess acquisition), away from home, and international (primarily Canada). Retail coffee is its largest category (37% of sales) with brands Folgers, Dunkin', and Cafe Bustelo. Pet foods (18% of sales) holds leading brands like Milk-Bone and Meow Mix. Of its remaining, approximately 20% comes from frozen handhelds and spreads, through brands Jif, Smucker's, and Uncrustables. The company acquired Hostess Brands in fiscal 2024 to boost its snack and convenience store presence.","8,000","Orrville, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7518,4.48,"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},119.41,116.43,119.95,116.12,115.93,3.48,3,1100834.098357,21124,119.0006,135.89,88.25,1706672.5549350798,65.4,8037,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[82,89,96],{"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":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},1799300,656744611.288705,4.73,"2025-04-28",[189,190,199,210,221,232,243,253,263,274,284,295,305,315,325,336,347,358,368,379,387,398,407,418,429,440,450,461,472,483,493,504,514,525,534,544,554,564,574,584,592,602,612,622,632,640,650,661,671,680,691,702,711,721,731,741,751,762,772,780,789,796,804,812,820,829,838,846,854,861,870,877,885,893,900,909,918,926,935,944,952,959,966,974,982,990,999,1008,1016,1024,1032,1041,1049,1057,1065,1073,1080,1088,1097,1106,1114,1122,1130,1136,1144,1149,1154,1162,1170,1178,1186,1194,1201,1209,1218,1226,1234,1242,1250,1258,1266,1274,1283,1292,1301,1308,1316,1324,1332,1340,1345,1353,1361,1369,1377,1384,1390,1397,1405,1412,1418,1426,1433,1441,1450,1458,1467,1474,1482,1490,1498,1503,1512,1521,1529,1535,1544,1552,1560,1568,1577,1586,1594,1602,1610,1617,1626,1635,1644,1650,1655,1664,1672,1678,1684,1691,1698,1706,1712,1719,1727,1734,1742,1749,1756,1763,1769,1776,1784,1791,1797,1803,1811,1817,1824,1830,1835,1842,1846,1853,1860,1867,1873,1878,1886,1894,1899,1904,1909,1916,1922,1928,1935,1944,1949,1956,1964,1972,1979,1985,1993,2002,2010,2016,2024,2030,2037,2043,2049,2055,2063,2070,2078,2084,2090,2096,2102,2111,2117,2125,2130,2137,2144,2151,2156,2163,2170,2176,2182,2190,2196,2203,2211,2218,2225,2230,2236,2243,2250,2257,2262,2269,2275,2281,2286,2293,2297,2303,2308,2315,2322,2327,2332,2338,2343,2348,2355,2361,2365,2372,2378,2386,2394,2401,2408,2415,2421,2429,2436,2442,2449,2454,2458,2464,2469,2476,2485,2490,2497,2505,2511,2517,2525,2531,2537,2541,2548,2556,2561,2569,2576,2583,2588,2593,2598,2603,2611,2616,2622,2628,2635,2643,2650,2656,2662,2667,2673,2680,2688,2696,2701,2707,2713,2721,2726,2734,2740,2747,2754,2760,2765,2770,2775,2783,2791,2797,2805,2808,2817,2823,2830,2836,2841,2848,2854,2861,2866,2873,2880,2885,2891,2897,2902,2909,2915],{"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":101,"volume":196,"transactions":197,"vwap":198},"2026-10-07",117.59,117.73,115.66,-0.87,1016965.812336,18724,116.2081,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",116.57,118.005,115.96,116.8,0.57,0.49,933465.028795,20596,116.8583,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",117.07,118.1396,115.46,116.23,-0.96,-0.82,961072.621118,22588,116.1901,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",115.8,117.32,115.15,117.19,1.24,1.07,1154583.354135,22857,116.6679,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",118.31,118.8,115.105,115.95,-2.96,-2.49,1222753.062972,30188,116.0049,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":107,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",121,122.2357,118.46,118.91,-1.48,1192610.787382,22882,119.5172,{"date":254,"open":20,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",121.165,118.88,120.7,0.07,0.06,1340818.394277,25509,120.185,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",120.79,123.09,119.9702,120.63,-0.37,-0.31,986930.615085,21848,121.0874,{"date":275,"open":276,"high":277,"low":278,"close":245,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",121.31,121.42,119.9,-0.66,-0.54,925143.481331,21561,120.8522,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",123.31,124.12,121.565,121.66,-0.75,-0.61,1123984.869765,22281,122.4589,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":228,"volume":302,"transactions":303,"vwap":304},"2026-09-23",121.44,123.16,121.01,122.41,1.3,1206083.451256,25690,122.0202,{"date":306,"open":245,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",121.93,120.135,121.11,1.23,1.03,1041676.523041,20643,121.0564,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",123.14,119.37,119.88,-3.07,-2.5,1364275.044299,28104,120.5237,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",122.86,123.28,121.845,122.95,-0.8,-0.65,2982502.038136,23985,122.9248,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",124.21,124.663,122.54,123.75,0.19,0.15,1204150.395338,26070,123.8748,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",121.73,123.94,121.58,123.56,1.86,1.53,1280876.423905,26161,123.2824,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":78,"volume":365,"transactions":366,"vwap":367},"2026-09-15",120.8,121.86,119.54,121.7,0.4,1256055.419218,24654,121.058,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",123.26,124.43,121.2,121.3,0.16,0.13,1397425.418508,24337,121.7306,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":258,"percent_change":259,"volume":384,"transactions":385,"vwap":386},"2026-09-11",121.97,119.965,121.14,1078779.108408,23250,120.7792,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",123.71,124.42,120.87,121.07,-2.24,-1.82,1365933.641813,27851,121.5998,{"date":399,"open":400,"high":401,"low":327,"close":286,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",124.3,124.835,-1.35,-1.08,1529624.890531,27063,123.6889,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",125.62,125.81,123.23,124.66,-1.42,-1.13,1268311.848061,25538,124.5553,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",127.98,128.86,126.01,126.08,-2.43,-1.89,1111112.688716,23448,126.6518,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",129.68,130.03,127.25,128.51,-2.93,-2.23,1209518.137314,26459,128.5268,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",131.82,132.65,131.01,131.44,0.02,1148690.366176,25905,131.6897,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",132.21,134,130.74,131.42,0.26,0.2,1720086.602237,32057,131.8485,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",131.73,134.37,131.15,131.16,-1.18,-0.89,1246472.774695,22773,131.8665,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",131.94,134.4,131.1,132.34,0.5,0.38,1449222.610378,28834,132.3526,{"date":484,"open":485,"high":30,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",130.29,128.9,131.84,0.94,0.72,2132735.392199,42725,132.9296,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",134.8,134.85,128.12,130.9,5.45,4.34,2860316.024271,46908,130.741,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":163,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",123.87,126.19,123.77,125.45,-0.33,1973448.502509,35481,125.0179,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",125,126.22,124.5701,125.87,1.55,1.25,1106243.779219,27530,125.7632,{"date":526,"open":370,"high":527,"low":528,"close":529,"change":530,"percent_change":311,"volume":531,"transactions":532,"vwap":533},"2026-08-21",124.79,122.66,124.32,1.27,1430712.320444,22210,124.1079,{"date":535,"open":536,"high":537,"low":349,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",122.25,124.6899,123.05,0.21,0.17,834714.776903,22838,123.548,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":500,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",120.53,123,119.385,122.84,3.66,1171206.728033,28390,122.0311,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":205,"volume":561,"transactions":562,"vwap":563},"2026-08-18",119.3,120.51,118.42,118.5,0.67,997123.082049,22791,119.1607,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":435,"volume":571,"transactions":572,"vwap":573},"2026-08-17",120.1,120.705,117.53,117.83,-3.56,993075.31441,19629,118.4229,{"date":575,"open":576,"high":577,"low":362,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",120.05,121.5075,121.39,0.76,0.63,904839.570462,19673,121.0149,{"date":585,"open":586,"high":245,"low":587,"close":268,"change":588,"percent_change":520,"volume":589,"transactions":590,"vwap":591},"2026-08-13",119.86,119.53,1.84,932343.263626,20364,120.4679,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":227,"volume":599,"transactions":600,"vwap":601},"2026-08-12",116.36,119.26,115.815,118.79,1.45,1161657.749415,20555,118.6675,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",116.94,118.97,117.34,-0.73,-0.62,896817.514786,18853,117.8128,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":28,"vwap":621},"2026-08-10",119,119.21,117.61,118.07,-2.09,-1.74,1031103.548275,118.2066,{"date":623,"open":624,"high":567,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",118.16,117.66,120.16,1.36,1.14,685371.957115,19466,120.1337,{"date":633,"open":634,"high":634,"low":226,"close":235,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",120.99,-0.41,-0.34,954639.168517,21400,118.4922,{"date":641,"open":642,"high":643,"low":644,"close":615,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",120.28,120.405,117.82,0.04,0.03,678400.92229,15807,118.9933,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",116.41,119.62,115.64,119.17,1.67,1.42,1156605.634814,21550,118.7214,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":249,"volume":668,"transactions":669,"vwap":670},"2026-08-03",119.83,121.38,117.17,117.5,-1.76,1321608.04423,29510,118.0433,{"date":672,"open":673,"high":674,"low":614,"close":595,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",120.68,121.395,-2.95,-2.41,1794782.442306,20928,119.6215,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",123.79,124.665,121.6,122.21,-4.14,-3.28,1093815.396815,25319,122.4807,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",123.53,127.645,123.395,126.35,3.31,2.69,1702680.451771,32679,126.4047,{"date":703,"open":370,"high":704,"low":381,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",125.42,123.04,1.99,1.64,1681239.078035,32412,123.6866,{"date":712,"open":624,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",121.67,117.52,121.05,2.73,2.31,1978953.067154,35967,120.7758,{"date":722,"open":723,"high":558,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",116.08,115.89,118.32,2.61,2.26,1071481.372919,23667,117.9887,{"date":732,"open":201,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",117.11,114.56,115.71,-2.34,-1.98,1429937.45542,24342,115.6426,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":706,"volume":748,"transactions":749,"vwap":750},"2026-07-22",117.47,118.14,115.94,118.05,2.3,2324425.717844,37195,117.6161,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",113.47,116.195,112.945,115.75,3.25,2.89,1922949.041177,37007,115.183,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":206,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",111.99,113.35,111.62,112.5,0.44,1099524.464114,26183,112.417,{"date":773,"open":237,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",117.55,111.51,112.010002,-1.96,-1.72,1288200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",110.029999,114.029999,109.94,113.97,4.95,4.54,1499300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":539,"percent_change":342,"volume":795,"transactions":9,"vwap":794},"2026-07-15",107.87,110.55,107.45,109.019997,1683700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":778,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-14",110.059998,110.49,108.080002,108.81,-1.56,1363400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":216,"volume":811,"transactions":9,"vwap":809},"2026-07-13",112.75,113.82,110.099998,110.53,-1.07,1462800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":156,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-10",110.76,111.81,110.019997,111.6,0.66,947100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",111.099998,112.52,110.2,110.87,-1.45,-1.29,1296400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",113.54,114.12,111.95,112.32,-0.92,-0.81,1909400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":657,"volume":845,"transactions":9,"vwap":843},"2026-07-07",113.89,115.010002,112.39,113.24,1.58,1721500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",115.82,110.9,111.66,-4.62,-3.97,1714000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":657,"percent_change":227,"volume":860,"transactions":9,"vwap":859},"2026-07-02",115.91,117.27,115.099998,116.28,1663200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",113.63,115.45,113.11,114.86,2.36,2.1,1933600,{"date":871,"open":872,"high":873,"low":874,"close":767,"change":875,"percent_change":435,"volume":876,"transactions":9,"vwap":767},"2026-06-30",115.11,115.24,112.48,-3.39,1364700,{"date":878,"open":879,"high":880,"low":881,"close":724,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":724},"2026-06-29",116.2,117.24,115.36,0.25,0.22,1259900,{"date":886,"open":887,"high":888,"low":889,"close":654,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":654},"2026-06-26",113.62,116.16,113.33,3.14,2.79,1910900,{"date":894,"open":895,"high":896,"low":895,"close":767,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":767},"2026-06-25",111.16,113.050003,0.87,0.78,1345200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",111.24,112.65,110.62,111.63,1.16,1.05,1545200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",109.55,110.6,108.32,110.47,3.28,3.06,1725200,{"date":919,"open":920,"high":799,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",109.73,107.099998,107.19,-3.67,-3.31,1475600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",112.61,114.16,110.63,110.86,-2.1,-1.86,2176200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",114.99,116.21,112.59,112.96,-3.03,-2.61,1138600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":645,"volume":951,"transactions":9,"vwap":949},"2026-06-16",115.9,116.92,115.17,115.99,0.05,936600,{"date":953,"open":954,"high":955,"low":956,"close":745,"change":957,"percent_change":43,"volume":958,"transactions":9,"vwap":745},"2026-06-15",114.74,116.019997,113.5,-0.55,1190200,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":636,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-12",117.74,114.79,116.49,-0.29,1600600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":151,"volume":973,"transactions":9,"vwap":971},"2026-06-11",116.48,117.25,115.69,116.83,-0.22,1402800,{"date":975,"open":753,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",117.3,112.46,117.050003,4.66,4.15,2809000,{"date":983,"open":984,"high":985,"low":986,"close":842,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":842},"2026-06-09",106.96,115.23,105.5,10.62,10.44,5290900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",103.28,104.4,101.26,101.77,-1.77,-1.71,2492800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",101.4,104.88,101.35,103.54,2.42,2.39,1840800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-04",102.67,103.23,100.23,101.12,-0.15,1216200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-03",100.080002,102.94,99.87,101.27,0.8,1716100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-02",100.87,101.23,99.42,100.47,-0.14,1678000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",102.56,102.8,100.28,100.61,-2.59,-2.51,1489100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":403,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-29",104.56,104.81,103.16,103.2,-1.04,1477600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":301,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-28",103.83,104.44,102.059998,104.28,1.26,952000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":818,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-27",102.97,104.79,102.75,102.98,0.65,1210000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1047,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-26",102.95,103.68,102.17,102.32,-1.01,2007900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":598,"percent_change":657,"volume":1079,"transactions":9,"vwap":1078},"2026-05-22",102.74,103.92,101.41,103.36,1117600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":657,"volume":1087,"transactions":9,"vwap":1085},"2026-05-21",99.99,102.25,98.65,101.91,1.43,1510600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",101.56,102.54,99.38,100.48,-2.56,-2.48,1658100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",104.27,104.75,102.85,103.040001,-0.6,-0.58,1905100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",100.69,104.46,103.64,3.1,3.08,2763400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-15",100.089996,100.86,98.92,100.54,0.34,1904800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":279,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",101.38,101.99,99.25,100.2,-0.67,2409900,{"date":1131,"open":1132,"high":994,"low":1133,"close":1026,"change":1134,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1026},"2026-05-13",100.32,99.49,0.54,2876000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":94,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",100.26,100.77,99.27,100.33,1.11,2759500,{"date":1145,"open":1133,"high":1020,"low":1146,"close":1147,"change":178,"percent_change":178,"volume":1148,"transactions":9,"vwap":1147},"2026-05-11",98.24,99.22,2310300,{"date":1150,"open":1020,"high":1151,"low":1152,"close":1126,"change":151,"percent_change":151,"volume":1153,"transactions":9,"vwap":1126},"2026-05-08",100,97.97,1703800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":726,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-07",96.18,100.35,95.71,99.44,2.7,2422500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-06",97.13,97.44,96.15,96.83,0.14,1493000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":972,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",96.73,97.099998,95.040001,96.69,-0.23,1133500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-04",96.35,97.21,95.77,96.91,-0.06,1334900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":403,"volume":1193,"transactions":9,"vwap":1191},"2026-05-01",98.43,98.64,96.37,96.97,-1.06,1087300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":310,"percent_change":530,"volume":1200,"transactions":9,"vwap":1199},"2026-04-30",96.64,98.25,96.63,98.029999,1642200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":65,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-29",97.99,98.96,95.93,96.8,-1.27,1830900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",96.59,98.5,94.78,98.050003,2.72,2.85,3771900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":101,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-27",95.84,97.25,95.32,95.33,-0.77,1670700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",96.27,97.080002,95.18,96.07,-0.12,1283300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1055,"volume":1241,"transactions":9,"vwap":1239},"2026-04-23",94.7,96.33,94.6,96.19,1.2,1702400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":290,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-22",96.099998,96.9,94.4,94.99,-0.78,1393000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":163,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",95.49,96.019997,94.39,95.74,-0.4,1326700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":560,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",95.15,96.21,94.27,96.14,0.64,1596700,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",93.5,96.39,95.5,1.56,1.66,2780500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",93.48,94.5,93.32,93.94,0.45,0.48,1998400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",92.29,93.92,91.28,93.49,1.28,1.39,1774600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",89.53,92.75,89.31,92.21,2.68,2.99,2392500,{"date":1302,"open":1303,"high":1304,"low":31,"close":1294,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-04-13",91,91.25,-1.38,-1.52,2516900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":802,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-10",92.36,92.81,90.42,90.91,-1.69,2092500,{"date":1317,"open":1278,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",93.77,91.63,92.47,-1.32,-1.41,1618400,{"date":1325,"open":1277,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",95.63,93.43,93.79,-0.36,-0.38,2447100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":810,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-07",95.22,96.16,94.14,94.15,-1.12,1375500,{"date":1341,"open":1247,"high":1158,"low":1236,"close":1334,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1334},"2026-04-06",-0.25,-0.26,1339900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-02",95.66,95.87,93.6,95.47,-0.02,1766700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1252,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1252},"2026-04-01",95.38,96.28,94.68,-0.95,-0.99,1845200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":530,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-31",95.72,96.82,94.28,96.44,1.33,1713400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-30",94.97,95.89,93.86,95.17,-0.07,1497700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":375,"percent_change":1168,"volume":1383,"transactions":9,"vwap":1382},"2026-03-27",95.2,96.96,94.72,95.24,1959300,{"date":1385,"open":1386,"high":1387,"low":1238,"close":1386,"change":1388,"percent_change":964,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",95.11,96.41,-0.28,1827200,{"date":1391,"open":1198,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1306,"volume":1396,"transactions":9,"vwap":1394},"2026-03-25",97.27,94,95.39,-1.47,1861300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1306,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",98.019997,99.79,96.5,96.86,-1.55,1747200,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1359,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-23",100.57,97.75,98.38,-1,1543000,{"date":1413,"open":1117,"high":1414,"low":1415,"close":1416,"change":1047,"percent_change":1047,"volume":1417,"transactions":9,"vwap":1416},"2026-03-20",100.89,98.8,99.37,2968600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1359,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-19",100.39,101.63,99.48,100.41,-0.98,2012400,{"date":1427,"open":1428,"high":1069,"low":1429,"close":1001,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1001},"2026-03-18",101.019997,99.89,-1.24,-1.21,2961400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":393,"volume":1440,"transactions":9,"vwap":1438},"2026-03-17",105.85,106.089996,102.52,102.64,-2.35,1954600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",106.81,107.31,104.49,104.99,-1.09,-1.03,2150000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",106.77,107.8,105.68,106.080002,0.08,2343400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",106.35,108.44,105.97,106,-1.62,-1.51,1731700,{"date":1468,"open":808,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1248,"volume":1473,"transactions":9,"vwap":1471},"2026-03-11",110.36,107.38,107.62,-0.85,1568000,{"date":1475,"open":1476,"high":1477,"low":1471,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",108.64,110.010002,108.47,-0.49,-0.45,1627800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-09",112.51,108.22,108.96,-2.25,-2.02,1576500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1232,"volume":1497,"transactions":9,"vwap":1495},"2026-03-06",110.77,111.32,108.75,111.21,-0.13,1784000,{"date":1499,"open":1500,"high":1500,"low":849,"close":1501,"change":875,"percent_change":675,"volume":1502,"transactions":9,"vwap":1501},"2026-03-05",113.86,111.34,2216600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-04",113.31,114.84,111.71,114.73,2.38,2.12,2896700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",114.099998,114.54,111.37,112.35,-2.33,-2.03,1912700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1207,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-03-02",115.92,116.32,112.74,114.68,-1.1,2713200,{"date":1530,"open":1531,"high":1531,"low":1532,"close":237,"change":72,"percent_change":1533,"volume":1534,"transactions":9,"vwap":237},"2026-02-27",117,114.07,-0.04,12228500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-26",117.69,119.39,112.67,116,9.4,8.82,6466600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1039,"volume":1551,"transactions":9,"vwap":1549},"2026-02-25",108.79,109.52,105.49,106.6,-2.75,3060500,{"date":1553,"open":1554,"high":157,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",111.61,108.48,109.35,-1.65,-1.49,2324000,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-23",112,109.54,111,0.62,0.56,2279600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-20",110,111.080002,109,110.38,0.81,0.74,1625800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-19",108.35,109.61,108.12,109.57,1.88,1.75,1247300,{"date":1587,"open":1588,"high":1589,"low":1099,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-18",106.050003,107.84,107.69,1.47,1.38,2631200,{"date":1595,"open":1596,"high":1571,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",110.45,105.37,106.22,-4.31,-3.9,2274700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":809,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":809},"2026-02-13",109.98,110.64,108.23,-0.48,-0.43,2109900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":72,"percent_change":72,"volume":1616,"transactions":9,"vwap":1615},"2026-02-12",110.7,112.9,109.24,111.010002,1474000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",108.59,111.13,107.080002,111.059998,1.68,1.54,1849300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-10",107.53,110.51,107.49,109.38,1.92,1.79,2298000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",109.28,109.62,106.040001,107.46,-2.05,-1.87,1627100,{"date":1645,"open":1646,"high":1469,"low":913,"close":1647,"change":1648,"percent_change":539,"volume":1649,"transactions":9,"vwap":1647},"2026-02-06",108.38,109.51,0.23,1272100,{"date":1651,"open":1563,"high":808,"low":1652,"close":1637,"change":1653,"percent_change":146,"volume":1654,"transactions":9,"vwap":1637},"2026-02-05",106.92,0.75,1646500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-04",106.68,109.47,106.45,108.53,2.67,2.52,1445300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":228,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-03",104.15,106.83,104.07,105.86,1.02,1558300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1060,"change":1375,"percent_change":1375,"volume":1677,"transactions":9,"vwap":1060},"2026-02-02",104.96,105.75,103.52,1704800,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1592,"percent_change":1367,"volume":1683,"transactions":9,"vwap":1682},"2026-01-30",102.57,105.4,104.86,2467400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":173,"percent_change":173,"volume":1690,"transactions":9,"vwap":1689},"2026-01-29",103.86,104.82,103.010002,103.48,1155500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1078,"change":425,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1078},"2026-01-28",104.78,105.65,102.41,-1.8,1076300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":520,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",103.71,105.55,103.58,105.25,1.49,1469900,{"date":1707,"open":1035,"high":1708,"low":1437,"close":1709,"change":1710,"percent_change":628,"volume":1711,"transactions":9,"vwap":1709},"2026-01-26",104.13,103.7,1.17,1211900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1280,"percent_change":768,"volume":1718,"transactions":9,"vwap":1717},"2026-01-23",102.28,102.69,101.42,102.53,1053500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",101.45,102.79,100.67,102.080002,-0.11,1146400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1071,"percent_change":1424,"volume":1733,"transactions":9,"vwap":1732},"2026-01-21",103.39,103.91,101.97,102.19,1623200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1046,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1046},"2026-01-20",101.9,104.36,100.95,1.15,1.13,2170700,{"date":1743,"open":1744,"high":1004,"low":1745,"close":1746,"change":1747,"percent_change":942,"volume":1748,"transactions":9,"vwap":1746},"2026-01-16",103.4,101.48,102.050003,-2.73,2153700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1693,"change":1280,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1693},"2026-01-15",103.81,105.07,103.059998,0.43,1186200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1215,"percent_change":1298,"volume":1762,"transactions":9,"vwap":1761},"2026-01-14",101.88,105.35,101.69,104.33,1739600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1704,"percent_change":1704,"volume":1768,"transactions":9,"vwap":1766},"2026-01-13",99.68,101.61,99.34,1323600,{"date":1770,"open":1771,"high":1772,"low":1767,"close":1773,"change":1774,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",100.6,100.82,100.12,-0.46,1702300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1779},"2026-01-09",97.89,100.58,97.82,2.76,2.82,1535900,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1780,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1780},"2026-01-08",95.089996,97.85,2.34,2.45,1480900,{"date":1792,"open":1263,"high":1793,"low":1794,"close":1795,"change":1608,"percent_change":1480,"volume":1796,"transactions":9,"vwap":1795},"2026-01-07",97.47,95.27,95.48,1741500,{"date":1798,"open":1277,"high":1799,"low":1246,"close":1800,"change":1801,"percent_change":1086,"volume":1802,"transactions":9,"vwap":1800},"2026-01-06",96.6,95.91,1.35,1664400,{"date":1804,"open":1269,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",96.75,94.18,94.56,-2.07,-2.14,1810900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1198,"change":467,"percent_change":1431,"volume":1816,"transactions":9,"vwap":1198},"2026-01-02",97.96,98.080002,96.080002,1773300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":291,"percent_change":608,"volume":1823,"transactions":9,"vwap":1822},"2025-12-31",98.32,99.089996,97.69,97.81,916200,{"date":1825,"open":1140,"high":1826,"low":1214,"close":1827,"change":1472,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-30",99.96,98.42,-0.86,1160200,{"date":1831,"open":1832,"high":1833,"low":1189,"close":1140,"change":1256,"percent_change":1256,"volume":1834,"transactions":9,"vwap":1140},"2025-12-29",99.62,100.19,1422800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1280,"percent_change":1280,"volume":1841,"transactions":9,"vwap":1840},"2025-12-26",99.099998,99.77,98.69,99.67,961200,{"date":1843,"open":1813,"high":1416,"low":1844,"close":1147,"change":530,"percent_change":301,"volume":1845,"transactions":9,"vwap":1147},"2025-12-24",97.7,579000,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1431,"volume":1852,"transactions":9,"vwap":1850},"2025-12-23",99.17,97.32,97.95,-1.2,1927000,{"date":1854,"open":1855,"high":1400,"low":1778,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-22",98.31,99.15,0.46,0.47,1673100,{"date":1861,"open":1862,"high":1863,"low":1188,"close":1839,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1839},"2025-12-19",99.46,100.31,-1.68,-1.67,2348600,{"date":1868,"open":1157,"high":1869,"low":1870,"close":1871,"change":1351,"percent_change":1351,"volume":1872,"transactions":9,"vwap":1871},"2025-12-18",102.2,100.24,100.37,1561200,{"date":1874,"open":1400,"high":1875,"low":1876,"close":1420,"change":146,"percent_change":146,"volume":1877,"transactions":9,"vwap":1420},"2025-12-17",101.010002,99.39,1162200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":737,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-16",101.95,102.38,99.5,99.7,-1.95,1557200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-15",102.33,103.21,101.46,101.68,0.11,2045300,{"date":1895,"open":1896,"high":1034,"low":1896,"close":1897,"change":818,"percent_change":1063,"volume":1898,"transactions":9,"vwap":1897},"2025-12-12",101.15,101.57,1012100,{"date":1900,"open":1151,"high":1731,"low":1901,"close":1902,"change":310,"percent_change":310,"volume":1903,"transactions":9,"vwap":1902},"2025-12-11",99.94,100.91,1602400,{"date":1905,"open":1906,"high":1773,"low":1189,"close":1765,"change":1907,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1765},"2025-12-10",99.71,0.28,1265300,{"date":1910,"open":1911,"high":1077,"low":1912,"close":1913,"change":1914,"percent_change":1207,"volume":1915,"transactions":9,"vwap":1913},"2025-12-09",100.81,99,99.4,-1.28,1233400,{"date":1917,"open":1036,"high":1918,"low":1919,"close":1920,"change":205,"percent_change":205,"volume":1921,"transactions":9,"vwap":1920},"2025-12-08",101.37,99.36,100.68,1414900,{"date":1923,"open":1924,"high":1925,"low":1912,"close":1926,"change":478,"percent_change":478,"volume":1927,"transactions":9,"vwap":1926},"2025-12-05",99.51,100.4,100.11,942200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":290,"percent_change":290,"volume":1934,"transactions":9,"vwap":1933},"2025-12-04",101,101.050003,99.24,99.61,1260200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-03",101.33,101.64,100.13,100.36,-0.64,-0.63,1915300,{"date":1945,"open":1034,"high":1946,"low":1947,"close":1930,"change":618,"percent_change":1519,"volume":1948,"transactions":9,"vwap":1930},"2025-12-02",103.14,100.76,1598900,{"date":1950,"open":1951,"high":1052,"low":1952,"close":1953,"change":1447,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-01",103.79,102.26,103.089996,-1.05,1846100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":181,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-28",103.63,104.5,103.24,104.18,0.97,1121000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":891,"volume":1971,"transactions":9,"vwap":1969},"2025-11-26",101.25,103.94,100.7,103.18,2.8,1997000,{"date":1973,"open":1974,"high":1975,"low":1151,"close":1974,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1974},"2025-11-25",100.38,102.73,-3.89,-3.73,4114200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1099,"change":1207,"percent_change":1851,"volume":1984,"transactions":9,"vwap":1099},"2025-11-24",104.92,105,103.050003,3306400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1633,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-21",104.059998,107.27,103.67,105.54,1.73,2139600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-20",104.66,105.82,103.099998,103.75,-0.94,-0.9,1843300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1642,"volume":2009,"transactions":9,"vwap":2007},"2025-11-19",106.010002,106.69,104.17,104.69,-2,1574000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2005,"change":343,"percent_change":1168,"volume":2015,"transactions":9,"vwap":2005},"2025-11-18",107.56,107.72,106.099998,1641500,{"date":2017,"open":2018,"high":849,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-17",110.54,106.34,106.54,-2.6,-2.38,1833400,{"date":2025,"open":1638,"high":816,"low":2026,"close":2027,"change":2028,"percent_change":1954,"volume":2029,"transactions":9,"vwap":2027},"2025-11-14",107.78,109.14,-1.16,1901500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1858,"percent_change":1754,"volume":2036,"transactions":9,"vwap":2035},"2025-11-13",110.050003,112.36,109.88,110.3,2241900,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":301,"percent_change":1240,"volume":2042,"transactions":9,"vwap":2041},"2025-11-12",108.61,110.32,109.83,1853100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1660,"change":2047,"percent_change":310,"volume":2048,"transactions":9,"vwap":1660},"2025-11-11",107.74,109.58,1.32,1110000,{"date":2050,"open":2051,"high":2052,"low":1455,"close":2053,"change":343,"percent_change":1168,"volume":2054,"transactions":9,"vwap":2053},"2025-11-10",107.22,107.54,107.21,1359500,{"date":2056,"open":1044,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-07",107.15,104.63,107.059998,2.14,2.04,1359400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1981,"change":636,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1981},"2025-11-06",107.010002,108.74,104.91,-0.32,1406700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1271,"volume":2077,"transactions":9,"vwap":2075},"2025-11-05",103,105.41,102.93,105.26,1.62,1209800,{"date":2079,"open":2080,"high":2081,"low":1075,"close":1110,"change":2082,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1110},"2025-11-04",103.8,104.42,0,1201900,{"date":2085,"open":2072,"high":2086,"low":2087,"close":1110,"change":2088,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1110},"2025-11-03",103.66,101.79,0.09,1785600,{"date":2091,"open":1891,"high":2092,"low":2093,"close":2094,"change":1240,"percent_change":1710,"volume":2095,"transactions":9,"vwap":2094},"2025-10-31",103.98,101.28,103.55,2021700,{"date":2097,"open":2098,"high":1438,"low":2099,"close":2100,"change":628,"percent_change":1740,"volume":2101,"transactions":9,"vwap":2100},"2025-10-30",101.43,101.059998,102.35,1166200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-29",103.46,104.41,100.59,101.21,-3.63,-3.46,1754800,{"date":2112,"open":2113,"high":2114,"low":1961,"close":2115,"change":258,"percent_change":258,"volume":2116,"transactions":9,"vwap":2115},"2025-10-28",104.38,105.58,104.84,1698100,{"date":2118,"open":2119,"high":2120,"low":1731,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-27",102.5,107.089996,104.77,2.63,2.57,2547400,{"date":2126,"open":2127,"high":2127,"low":1731,"close":2128,"change":1480,"percent_change":2129,"volume":1796,"transactions":9,"vwap":2128},"2025-10-24",103.74,102.14,-0.44,{"date":2131,"open":2132,"high":2132,"low":1952,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-23",104.3,102.59,-2.16,-2.06,2314300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1100,"change":2142,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1100},"2025-10-22",104.8,105.95,103.56,0.01,2011600,{"date":2145,"open":986,"high":2146,"low":2147,"close":2148,"change":608,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-21",105.88,104.71,104.74,-0.59,874600,{"date":2152,"open":2153,"high":1435,"low":1761,"close":2154,"change":259,"percent_change":259,"volume":2155,"transactions":9,"vwap":2154},"2025-10-20",105.22,105.36,1244800,{"date":2157,"open":2158,"high":2159,"low":1989,"close":2160,"change":2161,"percent_change":627,"volume":2162,"transactions":9,"vwap":2160},"2025-10-17",104.26,105.79,105.3,1.41,1421700,{"date":2164,"open":2086,"high":2165,"low":1110,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-16",106.57,103.89,0.37,0.36,1488800,{"date":2171,"open":2172,"high":2173,"low":1891,"close":1676,"change":2174,"percent_change":228,"volume":2175,"transactions":9,"vwap":1676},"2025-10-15",101.87,103.61,1.1,1114500,{"date":2177,"open":1766,"high":1680,"low":1947,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-14",102.42,0.93,0.92,1707800,{"date":2183,"open":2184,"high":2185,"low":1108,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-13",104.2,105.21,101.49,-3.26,-3.11,1364600,{"date":2191,"open":1454,"high":2192,"low":2193,"close":1100,"change":269,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1100},"2025-10-10",106.32,104.55,-0.35,1113500,{"date":2197,"open":2146,"high":2198,"low":2199,"close":2200,"change":331,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-09",105.99,104.64,105.12,-0.76,773300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1641,"volume":2210,"transactions":9,"vwap":2208},"2025-10-08",107.59,108,105.14,105.92,-2.22,849700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2174,"percent_change":311,"volume":2217,"transactions":9,"vwap":2216},"2025-10-07",107.28,109.17,106.15,108.14,1238300,{"date":2219,"open":2220,"high":2221,"low":1452,"close":2222,"change":2223,"percent_change":2028,"volume":2224,"transactions":9,"vwap":2222},"2025-10-06",107.95,108.17,107.040001,-1.26,1759400,{"date":2226,"open":2206,"high":2227,"low":2045,"close":2228,"change":478,"percent_change":1857,"volume":2229,"transactions":9,"vwap":2228},"2025-10-03",108.91,108.3,1140800,{"date":2231,"open":2232,"high":2233,"low":2051,"close":1453,"change":2234,"percent_change":279,"volume":2235,"transactions":9,"vwap":1453},"2025-10-02",107.94,108.85,-0.72,1584500,{"date":2237,"open":2238,"high":2239,"low":1443,"close":2240,"change":2241,"percent_change":1375,"volume":2242,"transactions":9,"vwap":2240},"2025-10-01",108.77,108.92,108.52,-0.08,1320500,{"date":2244,"open":1630,"high":2245,"low":2246,"close":2247,"change":628,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-30",109.27,107.14,108.6,1.06,1834200,{"date":2251,"open":2252,"high":2252,"low":2253,"close":1640,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1640},"2025-09-29",109.13,106.7,-1.75,-1.6,1814800,{"date":2258,"open":2259,"high":1638,"low":2221,"close":2260,"change":1801,"percent_change":521,"volume":2261,"transactions":9,"vwap":2260},"2025-09-26",108.33,109.21,1715600,{"date":2263,"open":2264,"high":1564,"low":2265,"close":2266,"change":2267,"percent_change":436,"volume":2268,"transactions":9,"vwap":2266},"2025-09-25",110.95,107.57,107.86,-2.46,1652800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2040,"change":717,"percent_change":2060,"volume":2274,"transactions":9,"vwap":2040},"2025-09-24",108.099998,110.91,108.040001,2592500,{"date":2276,"open":2277,"high":801,"low":2278,"close":2279,"change":1375,"percent_change":1184,"volume":2280,"transactions":9,"vwap":2279},"2025-09-23",107.4,106.53,108.010002,3808600,{"date":2282,"open":1572,"high":2283,"low":2277,"close":800,"change":2284,"percent_change":1941,"volume":2285,"transactions":9,"vwap":800},"2025-09-22",109.040001,-0.7,2734400,{"date":2287,"open":922,"high":2288,"low":2289,"close":2290,"change":868,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-19",109.4,106.67,108.78,1.97,4699800,{"date":2294,"open":1981,"high":921,"low":2295,"close":1657,"change":1704,"percent_change":657,"volume":2296,"transactions":9,"vwap":1657},"2025-09-18",103.96,3966700,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1063,"percent_change":1565,"volume":2302,"transactions":9,"vwap":2301},"2025-09-17",104.58,106.4,105.19,3498200,{"date":2304,"open":2119,"high":1044,"low":2178,"close":2305,"change":747,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-16",104.54,2.25,1905000,{"date":2309,"open":1589,"high":1589,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-15",102.23,102.24,-5.56,-5.16,2718400,{"date":2316,"open":2317,"high":2318,"low":1453,"close":1453,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1453},"2025-09-12",109.19,109.97,-3.06,-2.76,1576700,{"date":2323,"open":930,"high":2324,"low":1580,"close":931,"change":2325,"percent_change":1653,"volume":2326,"transactions":9,"vwap":931},"2025-09-11",111.26,0.83,1674600,{"date":2328,"open":2329,"high":2330,"low":2259,"close":782,"change":217,"percent_change":101,"volume":2331,"transactions":9,"vwap":782},"2025-09-10",110.16,110.39,1029000,{"date":2333,"open":1554,"high":2334,"low":2335,"close":2336,"change":101,"percent_change":279,"volume":2337,"transactions":9,"vwap":2336},"2025-09-09",112.050003,110.33,110.85,1006200,{"date":2339,"open":2340,"high":2340,"low":784,"close":2341,"change":835,"percent_change":217,"volume":2342,"transactions":9,"vwap":2341},"2025-09-08",111.79,111.59,1738900,{"date":2344,"open":2345,"high":2346,"low":1562,"close":1484,"change":540,"percent_change":343,"volume":2347,"transactions":9,"vwap":1484},"2025-09-05",112.68,114.11,1426200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":2353,"percent_change":456,"volume":2354,"transactions":9,"vwap":2350},"2025-09-04",112.34,112.73,111.53,0.29,1546200,{"date":2356,"open":2357,"high":157,"low":2358,"close":2334,"change":1160,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2334},"2025-09-03",109.31,109.2,2.47,2230900,{"date":2362,"open":2363,"high":1507,"low":2216,"close":1556,"change":2028,"percent_change":1954,"volume":2364,"transactions":9,"vwap":1556},"2025-09-02",110.46,1967200,{"date":2366,"open":793,"high":2367,"low":2368,"close":1629,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1629},"2025-08-29",110.74,107.019997,3.79,3.55,2887800,{"date":2373,"open":1996,"high":921,"low":2374,"close":2375,"change":907,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-28",104.48,106.72,0.99,3495000,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-27",100.25,106.75,105.67,-4.91,-4.44,6867500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":195,"volume":2393,"transactions":9,"vwap":2391},"2025-08-26",111.029999,111.84,109.68,110.58,-0.97,4453600,{"date":2395,"open":1525,"high":2396,"low":2397,"close":2398,"change":1557,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-25",113.34,110.89,111.55,-1.46,2300300,{"date":2402,"open":2403,"high":954,"low":2404,"close":2405,"change":2406,"percent_change":539,"volume":2407,"transactions":9,"vwap":2405},"2025-08-22",113.41,113.15,113.2,0.24,2387300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":940,"change":2413,"percent_change":2241,"volume":2414,"transactions":9,"vwap":940},"2025-08-21",112.76,113.42,112.3,-0.09,1580800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":896,"change":311,"percent_change":2180,"volume":2420,"transactions":9,"vwap":896},"2025-08-20",113.48,114.38,112.19,2347700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":206,"volume":2428,"transactions":9,"vwap":2426},"2025-08-19",112.28,113,110.93,112.019997,0.55,2282700,{"date":2430,"open":1564,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1264,"volume":2435,"transactions":9,"vwap":2433},"2025-08-18",111.72,110.22,111.47,0.71,2111500,{"date":2437,"open":1612,"high":2438,"low":2439,"close":814,"change":2440,"percent_change":291,"volume":2441,"transactions":9,"vwap":814},"2025-08-15",111.38,110.080002,-0.68,1692900,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":50,"volume":2448,"transactions":9,"vwap":2446},"2025-08-14",112.93,110.67,111.44,-1.57,1300100,{"date":2450,"open":1501,"high":2451,"low":1495,"close":2452,"change":707,"percent_change":1591,"volume":2453,"transactions":9,"vwap":2452},"2025-08-13",113.38,113.010002,1233500,{"date":2455,"open":2324,"high":2456,"low":2391,"close":1516,"change":768,"percent_change":364,"volume":2457,"transactions":9,"vwap":1516},"2025-08-12",111.9,905400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2425,"change":539,"percent_change":342,"volume":2463,"transactions":9,"vwap":2425},"2025-08-11",111.089996,111.54,110.19,1234400,{"date":2465,"open":822,"high":905,"low":2032,"close":2466,"change":1176,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-08",110.72,-0.21,1278100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2264,"change":1632,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2264},"2025-08-07",109.43,111.22,108.73,1.76,1045000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-06",109.78,110.07,108.8,109.029999,-0.57,-0.52,1067200,{"date":2486,"open":1658,"high":2330,"low":2487,"close":2488,"change":117,"percent_change":2194,"volume":2489,"transactions":9,"vwap":2488},"2025-08-05",109.29,109.6,1010500,{"date":2491,"open":2259,"high":2492,"low":2206,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-04",110.15,109.99,1.74,1.61,1640300,{"date":2498,"open":2228,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-01",108.54,107.029999,108.25,0.91,0.85,1593000,{"date":2506,"open":2473,"high":2473,"low":2507,"close":2508,"change":667,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-31",106.91,107.34,-1.61,2565700,{"date":2512,"open":815,"high":2513,"low":1478,"close":2514,"change":2515,"percent_change":676,"volume":2516,"transactions":9,"vwap":2514},"2025-07-30",112.13,109.099998,-2.69,1911200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2340,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2340},"2025-07-29",109.77,111.92,109.23,3.09,2.84,1672900,{"date":2526,"open":2527,"high":2318,"low":2528,"close":2529,"change":2068,"percent_change":964,"volume":2530,"transactions":9,"vwap":2529},"2025-07-28",108.41,107.55,108.7,1508200,{"date":2532,"open":2533,"high":2534,"low":2266,"close":794,"change":479,"percent_change":2535,"volume":2536,"transactions":9,"vwap":794},"2025-07-25",108.69,109.22,0.35,1840900,{"date":2538,"open":2539,"high":2335,"low":2228,"close":1476,"change":1607,"percent_change":2129,"volume":2540,"transactions":9,"vwap":1476},"2025-07-24",109.36,2028200,{"date":2542,"open":2543,"high":2544,"low":2259,"close":2545,"change":972,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-23",109.33,110.14,109.12,-0.2,1675800,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-22",105.63,109.45,109.34,4.12,3.92,1580600,{"date":2557,"open":2020,"high":2558,"low":2559,"close":2153,"change":1999,"percent_change":468,"volume":2560,"transactions":9,"vwap":2153},"2025-07-21",106.94,105.029999,2510300,{"date":2562,"open":2563,"high":2564,"low":1454,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-18",108.34,108.76,106.16,-2.74,-2.52,2281600,{"date":2570,"open":2571,"high":2572,"low":1621,"close":2573,"change":301,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-17",107.65,109.050003,108.9,1.21,2171600,{"date":2577,"open":1666,"high":2578,"low":2579,"close":2580,"change":757,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-16",107.61,104.089996,107.6,3.11,2226500,{"date":2584,"open":2299,"high":2585,"low":1951,"close":2586,"change":1329,"percent_change":636,"volume":2587,"transactions":9,"vwap":2586},"2025-07-15",105.74,104.35,1945300,{"date":2589,"open":2590,"high":2148,"low":2591,"close":2147,"change":72,"percent_change":72,"volume":2592,"transactions":9,"vwap":2147},"2025-07-14",104.57,103.57,2701500,{"date":2594,"open":2295,"high":2154,"low":2595,"close":2596,"change":57,"percent_change":57,"volume":2597,"transactions":9,"vwap":2596},"2025-07-11",103.13,104.76,1942700,{"date":2599,"open":2600,"high":1687,"low":2601,"close":1995,"change":206,"percent_change":1858,"volume":2602,"transactions":9,"vwap":1995},"2025-07-10",102.49,100.75,2796600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2006,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2006},"2025-07-09",105.42,105.43,102.92,0.7,0.68,2080200,{"date":2612,"open":1062,"high":1967,"low":2613,"close":2614,"change":1184,"percent_change":1184,"volume":2615,"transactions":9,"vwap":2614},"2025-07-08",102.07,103.47,1743200,{"date":2617,"open":2618,"high":2586,"low":1722,"close":2619,"change":957,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-07",104.12,103.53,-0.53,2071000,{"date":2623,"open":2624,"high":1982,"low":2625,"close":2626,"change":290,"percent_change":2234,"volume":2627,"transactions":9,"vwap":2626},"2025-07-03",104.93,103.43,104.080002,1095200,{"date":2629,"open":2630,"high":1674,"low":2631,"close":2632,"change":1583,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-02",102.62,102.34,104.83,1.83,2883800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":1067,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1067},"2025-07-01",98.4,103.84,98.33,4.75,4.84,3111000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2123,"percent_change":698,"volume":2649,"transactions":9,"vwap":2648},"2025-06-30",95.58,98.51,95.25,98.2,2279300,{"date":2651,"open":1356,"high":2652,"low":2653,"close":1326,"change":2654,"percent_change":2620,"volume":2655,"transactions":9,"vwap":1326},"2025-06-27",96.3,95.080002,-0.51,2760200,{"date":2657,"open":1800,"high":2658,"low":2659,"close":1263,"change":2660,"percent_change":768,"volume":2661,"transactions":9,"vwap":1263},"2025-06-26",97.23,95.64,0.42,2025200,{"date":2663,"open":1180,"high":2664,"low":2665,"close":1363,"change":1395,"percent_change":1465,"volume":2666,"transactions":9,"vwap":1363},"2025-06-25",96.49,95.4,2336900,{"date":2668,"open":2669,"high":2670,"low":1366,"close":2671,"change":1030,"percent_change":1030,"volume":2672,"transactions":9,"vwap":2671},"2025-06-24",97.24,97.87,97.19,2128700,{"date":2674,"open":1173,"high":2675,"low":2676,"close":2677,"change":364,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-23",98.6,96.26,97.33,0.41,2012200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1962,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-20",95.9,97.66,95.67,96.93,1.01,3510800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1624,"volume":2695,"transactions":9,"vwap":2693},"2025-06-18",94.33,96.29,93.3,95.96,1.46,2258200,{"date":2697,"open":2698,"high":1255,"low":2699,"close":1277,"change":1828,"percent_change":2000,"volume":2700,"transactions":9,"vwap":1277},"2025-06-17",95.019997,94.35,1600500,{"date":2702,"open":2703,"high":2704,"low":1365,"close":2705,"change":1329,"percent_change":1330,"volume":2706,"transactions":9,"vwap":2705},"2025-06-16",96.2,96.85,95.36,2105100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":1363,"change":1557,"percent_change":1314,"volume":2712,"transactions":9,"vwap":1363},"2025-06-13",97.48,98.21,95.6,2926400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1271,"volume":2720,"transactions":9,"vwap":2718},"2025-06-12",96,97.42,94.84,97.37,1.5,3788600,{"date":2722,"open":2723,"high":2724,"low":1393,"close":1348,"change":2694,"percent_change":520,"volume":2725,"transactions":9,"vwap":1348},"2025-06-11",95.010002,96.46,6804100,{"date":2727,"open":1982,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-10",105.9,93.93,94.41,-17.44,-15.59,13930100,{"date":2735,"open":1564,"high":2736,"low":2737,"close":2738,"change":1962,"percent_change":897,"volume":2739,"transactions":9,"vwap":2738},"2025-06-09",111.94,110.31,111.85,2048300,{"date":2741,"open":2742,"high":842,"low":2743,"close":2744,"change":2745,"percent_change":1030,"volume":2746,"transactions":9,"vwap":2744},"2025-06-06",111.33,110.23,110.88,-0.16,1532500,{"date":2748,"open":2352,"high":2749,"low":2750,"close":2751,"change":1359,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-05",112.059998,110.57,111.040001,-0.88,917400,{"date":2755,"open":2756,"high":843,"low":2757,"close":2758,"change":43,"percent_change":163,"volume":2759,"transactions":9,"vwap":2758},"2025-06-04",112.87,111.89,112.029999,895300,{"date":2761,"open":2398,"high":2762,"low":2763,"close":767,"change":478,"percent_change":1280,"volume":2764,"transactions":9,"vwap":767},"2025-06-03",112.77,110.21,787800,{"date":2766,"open":939,"high":2767,"low":2768,"close":1562,"change":291,"percent_change":280,"volume":2769,"transactions":9,"vwap":1562},"2025-06-02",112.7,110.44,811900,{"date":2771,"open":2767,"high":2772,"low":2773,"close":928,"change":1168,"percent_change":173,"volume":2774,"transactions":9,"vwap":928},"2025-05-30",113.29,112.099998,1464500,{"date":2776,"open":1605,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-29",112.58,110.5,112.47,1.52,1.37,815800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2264,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2264},"2025-05-28",113.71,114,110.29,-2.98,-2.62,1247600,{"date":2792,"open":2793,"high":2346,"low":1517,"close":2794,"change":2795,"percent_change":1739,"volume":2796,"transactions":9,"vwap":2794},"2025-05-27",113.17,113.93,1.29,1081000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1063,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-23",112.040001,112.79,110.71,112.64,0.58,683100,{"date":2806,"open":776,"high":834,"low":809,"close":764,"change":280,"percent_change":1607,"volume":2807,"transactions":9,"vwap":764},"2025-05-22",1115600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-21",114.95,115.18,112.49,112.53,-2.42,-2.11,896400,{"date":2818,"open":2819,"high":2820,"low":2411,"close":2810,"change":2821,"percent_change":1367,"volume":2822,"transactions":9,"vwap":2810},"2025-05-20",113.77,115.61,1.51,1128200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":72,"percent_change":1533,"volume":2829,"transactions":9,"vwap":2828},"2025-05-19",113.56,113.81,112.84,113.44,796100,{"date":2831,"open":1554,"high":863,"low":2832,"close":2833,"change":2834,"percent_change":1653,"volume":2835,"transactions":9,"vwap":2833},"2025-05-16",111.3,113.49,0.84,929800,{"date":2837,"open":2838,"high":2410,"low":799,"close":903,"change":1006,"percent_change":2839,"volume":2840,"transactions":9,"vwap":903},"2025-05-15",110.92,2.17,929100,{"date":2842,"open":1564,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1527,"volume":2847,"transactions":9,"vwap":2845},"2025-05-14",111.12,109.37,110.26,-1.23,1174800,{"date":2849,"open":2850,"high":2851,"low":1596,"close":2852,"change":1071,"percent_change":2000,"volume":2853,"transactions":9,"vwap":2852},"2025-05-13",112.78,112.82,111.49,924500,{"date":2855,"open":2438,"high":2856,"low":2857,"close":767,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":767},"2025-05-12",112.69,110.94,0.96,0.86,1328400,{"date":2862,"open":2736,"high":2863,"low":2864,"close":2461,"change":1607,"percent_change":1608,"volume":2865,"transactions":9,"vwap":2461},"2025-05-09",113.59,111.42,1086000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2426,"change":2871,"percent_change":2467,"volume":2872,"transactions":9,"vwap":2426},"2025-05-08",112.080002,113.23,111.83,-0.24,1619000,{"date":2874,"open":2825,"high":2875,"low":2876,"close":2877,"change":2223,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-07",113.65,111.93,112.26,-1.11,1213100,{"date":2881,"open":863,"high":2882,"low":977,"close":2883,"change":117,"percent_change":636,"volume":2884,"transactions":9,"vwap":2883},"2025-05-06",114.4,113.52,910200,{"date":2886,"open":2887,"high":2888,"low":2424,"close":2889,"change":1472,"percent_change":101,"volume":2890,"transactions":9,"vwap":2889},"2025-05-05",114.13,114.57,113.91,713400,{"date":2892,"open":1526,"high":2893,"low":2894,"close":2895,"change":2376,"percent_change":897,"volume":2896,"transactions":9,"vwap":2895},"2025-05-02",115.059998,113.37,114.76,731400,{"date":2898,"open":2899,"high":873,"low":2863,"close":2819,"change":321,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2819},"2025-05-01",114.78,-2.15,819200,{"date":2903,"open":963,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2503,"volume":2908,"transactions":9,"vwap":2906},"2025-04-30",116.78,113.99,116.27,0.98,1578300,{"date":2910,"open":2911,"high":2912,"low":2513,"close":2913,"change":530,"percent_change":1142,"volume":2914,"transactions":9,"vwap":2913},"2025-04-29",113.7,115.54,115.29,715400,{"date":187,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},115.19,115.74,113.28,114.019997,-1.17,-1.02,920700]