[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRC":3,"stock-historical-BRC":36,"homepage-market-summary":2690},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BRC","2026-10-02",{"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},"Brady Corporation","NYSE",null,"MISCELLANEOUS MANUFACTURING INDUSTRIES","Brady Corp provides identification solutions and workplace safety products. The company offers identification and healthcare products that are sold under the Brady brand to maintenance, repair, and operations as well as original equipment manufacturing customers. Products include safety signs and labeling systems, material identification systems, wire identification, patient identification, and people identification. Brady also provides workplace safety and compliance products such as safety and compliance signs, asset tracking labels, and first-aid products. The company is organized and managed on a geographic basis with two reportable segments: Americas & Asia which derives maximum revenue, and Europe & Australia.","5,660","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.1795,1,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},84.78,84.86,85.925,84.47,84.14,0.64,0.76,357545.431135,6757,85.0081,99.29,70.57,248398.99409125897,49.5,10055,{"ticker":4,"total_count":37,"page":17,"page_size":38,"total_pages":17,"summary":39,"data":45},365,1000,{"period_high":31,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":21,"start_date":44,"end_date":5},65.76,231008,84317747.516906,24.8,"2025-04-22",[46,47,57,68,78,89,99,110,120,130,141,150,161,172,183,194,205,215,224,235,246,257,268,279,290,301,312,323,334,345,355,366,376,387,396,407,417,427,437,448,458,467,478,487,497,507,517,527,537,548,558,568,579,589,597,606,614,623,632,641,649,657,666,672,678,684,692,700,707,715,722,731,738,744,752,761,769,777,785,794,802,811,820,829,836,844,852,859,867,876,883,891,900,909,917,926,932,940,949,957,966,975,984,993,1002,1010,1019,1025,1032,1039,1047,1055,1062,1069,1078,1084,1089,1096,1103,1109,1117,1123,1130,1139,1148,1155,1163,1170,1177,1185,1192,1196,1205,1209,1217,1225,1233,1240,1247,1253,1260,1264,1269,1276,1283,1289,1296,1304,1312,1319,1327,1334,1342,1349,1357,1365,1374,1381,1387,1393,1399,1404,1413,1420,1426,1433,1440,1447,1456,1462,1469,1476,1480,1487,1492,1499,1506,1511,1515,1520,1525,1531,1539,1545,1550,1558,1564,1570,1578,1586,1594,1601,1607,1613,1620,1627,1634,1640,1645,1649,1654,1658,1662,1668,1674,1680,1689,1696,1702,1709,1716,1722,1729,1737,1744,1749,1756,1762,1769,1777,1785,1793,1800,1807,1815,1820,1827,1834,1841,1847,1853,1859,1866,1875,1882,1889,1894,1900,1905,1909,1917,1923,1928,1934,1941,1948,1955,1963,1970,1977,1983,1989,1993,2000,2007,2012,2017,2023,2028,2031,2038,2045,2051,2057,2064,2068,2074,2081,2086,2093,2099,2104,2110,2115,2120,2127,2132,2137,2145,2152,2159,2167,2172,2179,2184,2191,2197,2202,2210,2217,2224,2229,2233,2240,2247,2254,2258,2265,2271,2280,2287,2294,2301,2308,2314,2321,2327,2334,2341,2349,2356,2364,2370,2376,2383,2388,2393,2400,2407,2413,2420,2427,2435,2442,2448,2454,2460,2464,2471,2476,2480,2486,2493,2499,2504,2510,2514,2520,2525,2531,2537,2543,2548,2555,2561,2567,2573,2580,2588,2594,2598,2605,2611,2618,2625,2629,2635,2643,2650,2656,2662,2668,2673,2680,2686],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":48,"open":49,"high":50,"low":51,"close":25,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",83.58,84.75,82.88,0.65,0.78,214871.216847,6972,84.2165,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",85.31,85.9399,83.36,83.49,-1.29,-1.52,259725.359634,5691,83.7062,{"date":69,"open":70,"high":71,"low":72,"close":21,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",83.75,85.725,83.485,0.68,0.81,315606.217736,7226,84.8148,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",83.6,84.24,81.36,84.1,0.08,0.1,273202.866521,6822,83.2192,{"date":90,"open":91,"high":25,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",82.43,82.2525,84.02,1.39,1.68,356675.709324,6077,83.835,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",83.74,83.96,82.08,82.63,-1.19,-1.42,207914.893645,5432,82.6082,{"date":111,"open":112,"high":113,"low":112,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",83.1,85.27,83.82,0.43,0.52,211114.473094,5164,84.1754,{"date":121,"open":122,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",84.51,83.0675,83.39,-0.44,-0.52,237141.33585,7241,83.4822,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",84.42,84.526,83.57,83.83,-0.27,-0.32,237356.519379,7778,83.9986,{"date":142,"open":143,"high":143,"low":144,"close":83,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",84.74,83.4335,-1.12,-1.31,700662.772534,6506,84.0454,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",84.98,85.52,84.12,85.22,0.62,0.73,343218.473957,6291,85.1336,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-16",85.78,86.62,84.2,84.6,-0.77,-0.9,245332.188522,5536,84.7784,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",86.54,86.915,84.35,85.37,-1.07,-1.24,334980.061706,8122,85.2302,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",87.31,87.91,86.05,86.44,-0.5,-0.58,179696.051482,6190,86.5948,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",86.67,87.95,86.45,86.94,1.03,1.2,231652.190184,7563,87.2037,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":64,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",86.92,87.27,85.09,85.91,-1.74,192585.674479,6019,85.7391,{"date":216,"open":217,"high":218,"low":187,"close":219,"change":105,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",87.9,88.4224,87.43,-1.34,285707.311558,8651,87.6084,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",89.51,90.27,87.58,88.62,-1.59,-1.76,333254.598127,8887,88.463,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",89.7,90.69,89.27,90.21,-0.13,-0.14,253371.88,6977,90.0766,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",92.68,96.9845,89.02,90.34,0.16,0.18,364735.728463,10092,90.7164,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",90.85,92.2,88.27,90.18,-0.21,-0.23,446648.959896,10471,90.2672,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",90.51,91.6,89.785,90.39,-0.26,-0.29,226056.740739,8198,90.3841,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",93.08,93.09,90.31,90.65,-2.6,-2.79,209708.816792,4967,91.1101,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",93.48,94.6,92.45,93.25,-0.22,-0.24,135635.622932,4596,93.113,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",94.19,94.23,92.63,93.47,-0.62,-0.66,108329.629596,4977,93.426,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",93.79,95.035,92.875,94.09,0.47,0.5,157735.676763,5389,94.2614,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",94.56,95.26,92.64,93.62,-0.76,-0.81,146132.194027,5144,93.3327,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",92.08,95.95,91.66,94.38,3.09,3.38,254122.201193,7943,94.3735,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":156,"volume":352,"transactions":353,"vwap":354},"2026-08-21",90.92,91.51,90.01,91.29,0.56,151960.960175,4021,91.1415,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",91.01,92.19,90.49,90.73,-1.28,-1.39,151163.394845,5556,90.9587,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",94.3,95.42,92.01,-2.15,-2.28,126863.439797,6294,92.7638,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",94.39,94.8,92.9123,94.16,-0.1,-0.11,127398.526187,5944,94.2757,{"date":388,"open":295,"high":389,"low":295,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",94.5,94.26,0.12,0.13,126458.203409,6022,94.0373,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",93.72,94.51,92.641,94.14,0.19,0.2,138346.333054,5975,93.9004,{"date":408,"open":409,"high":410,"low":328,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",95.88,96.07,93.95,-1.17,-1.23,339240.381838,8102,94.2281,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",94.71,95.92,93.78,95.12,0.06,180321.262735,6047,94.9885,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":361,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",96.03,96.87,94.59,95.06,-1.33,132375.736762,5829,95.4392,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-10",96.28,97.647,95.84,96.34,-0.68,-0.7,101698.82746,4761,96.725,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":179,"volume":455,"transactions":456,"vwap":457},"2026-08-07",98.29,98.64,96.99,97.02,-1.22,114390.952633,5131,97.7843,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":392,"percent_change":392,"volume":464,"transactions":465,"vwap":466},"2026-08-06",98.9,99.24,97.83,98.24,229851.699193,6899,98.3064,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",97.38,98.38,96.81,98.11,0.4,0.41,93174.385092,4278,97.9974,{"date":479,"open":429,"high":480,"low":481,"close":482,"change":95,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",98.66,94.335,97.71,1.75,139076.444511,7005,97.8447,{"date":488,"open":489,"high":490,"low":491,"close":429,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",95.36,96.9679,93.1,1.76,1.87,176376.606257,5945,95.9865,{"date":498,"open":499,"high":500,"low":294,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",93.32,94.825,94.27,1.13,1.21,179220.844568,4077,94.0632,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",94.9,92.82,93.14,-1.57,-1.66,105114.906875,4559,93.3257,{"date":518,"open":519,"high":520,"low":521,"close":419,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",97.26,97.89,94.12,-3.01,-3.08,192007.446816,5617,95.491,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",97.41,99.25,97.72,1.3,1.35,170057.878196,5516,98.0443,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",94.73,96.9399,94.565,96.42,1.92,2.03,163870.760698,5473,95.8316,{"date":549,"open":550,"high":551,"low":552,"close":389,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",93.6,95.34,93.31,0.82,0.88,186564.641851,5928,94.7183,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",92.46,94.02,93.68,0.29,0.31,253401.853866,5855,93.5274,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",94.04,94.87,92.94,93.39,-0.43,-0.46,135319.491627,4626,93.5265,{"date":580,"open":499,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",94.115,92.5344,93.82,0.34,0.36,145921.099399,4446,93.7421,{"date":590,"open":591,"high":592,"low":593,"close":292,"change":263,"percent_change":296,"volume":594,"transactions":595,"vwap":596},"2026-07-20",93.8,94.9998,92.435,142550.642947,5579,93.4924,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-17",93.98,95,92.49,93.69,0.14,0.15,150500,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":493,"volume":613,"transactions":9,"vwap":611},"2026-07-16",91.38,94.66,91.11,93.55,1.72,232600,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-15",90.97,92,90.22,91.83,1.5,1.66,177600,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-14",89.89,90.68,89.85,90.33,-0.07,-0.08,152900,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-13",90.3,91.44,89.88,90.4,0.24,0.27,135300,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",88.82,90.9,90.16,0.95,1.06,112600,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":241,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-09",89.18,90.82,88.79,89.21,-0.15,263500,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-08",91.18,91.47,89.25,89.34,-2.14,-2.34,209300,{"date":667,"open":601,"high":668,"low":240,"close":669,"change":167,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-07",95.87,91.48,-0.83,144100,{"date":673,"open":674,"high":675,"low":347,"close":676,"change":564,"percent_change":584,"volume":677,"transactions":9,"vwap":676},"2026-07-06",91.59,92.48,92.25,189600,{"date":679,"open":348,"high":680,"low":262,"close":681,"change":682,"percent_change":553,"volume":683,"transactions":9,"vwap":681},"2026-07-02",92.080002,91.94,0.75,178400,{"date":685,"open":617,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",92.84,91.040001,91.19,-0.38,-0.41,216400,{"date":693,"open":694,"high":617,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-30",89.71,89.099998,91.57,1.57,1.74,230500,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":274,"percent_change":275,"volume":706,"transactions":9,"vwap":705},"2026-06-29",89.74,90.2,88.43,90,259700,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":156,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-26",89.65,90.46,88.45,90.26,0.69,310800,{"date":716,"open":717,"high":273,"low":704,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-25",88.51,89.64,2,2.28,207900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",86.71,88.53,85.55,87.64,0.97,1.12,219700,{"date":732,"open":733,"high":734,"low":733,"close":196,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":196},"2026-06-23",85.11,86.85,1.56,1.83,336500,{"date":739,"open":740,"high":741,"low":21,"close":733,"change":742,"percent_change":264,"volume":743,"transactions":9,"vwap":733},"2026-06-22",84.97,86.4,-0.2,252900,{"date":745,"open":746,"high":747,"low":748,"close":59,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":59},"2026-06-18",83.67,85.41,83,1.86,2.23,957000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",84.43,85.26,82.81,83.45,-1.44,-1.7,318100,{"date":762,"open":763,"high":764,"low":122,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",85.33,85.94,84.89,0.32,0.38,345500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-15",82.77,85.15,84.57,1.94,2.35,498400,{"date":778,"open":779,"high":780,"low":781,"close":104,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":104},"2026-06-12",81.34,83.15,80.39,1.46,1.8,345000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-11",78.46,81.23,77.61,81.17,3.3,4.24,544700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":493,"volume":801,"transactions":9,"vwap":799},"2026-06-10",76.5,79.080002,75.17,77.87,1.43,1030900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",77.7,82.4,76.010002,76.44,1.16,1.54,1178100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-08",86.55,88,73.21,75.28,-13.35,-15.06,1296200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",89.33,91,88.17,88.63,-0.47,-0.53,225500,{"date":830,"open":831,"high":832,"low":833,"close":695,"change":646,"percent_change":834,"volume":835,"transactions":9,"vwap":695},"2026-06-04",89.47,89.68,88.099998,1.08,217000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":156,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-03",87.11,88.56,86.95,88.15,0.71,313000,{"date":845,"open":734,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",88.5,86.59,87.53,0.48,0.55,272300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":728,"percent_change":502,"volume":858,"transactions":9,"vwap":857},"2026-06-01",85.4,87.099998,84.64,87.050003,282600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-29",86.36,87.89,85.63,86.080002,-0.03,454900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",86.69,87.56,86.019997,86.11,-0.85,-0.98,313400,{"date":877,"open":814,"high":878,"low":196,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",89.050003,86.96,-0.82,-0.93,199900,{"date":884,"open":885,"high":878,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",87.7,86.25,87.78,0.26,0.3,296500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-22",84.99,87.57,83.52,87.52,2.96,3.5,535800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-21",85.019997,86.57,84.37,84.56,-0.95,-1.11,261900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":865,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-20",85.97,86.91,84.49,85.51,-0.04,339600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-19",85.59,89.91,84.87,85.54,1.11,1.31,494100,{"date":927,"open":928,"high":754,"low":928,"close":754,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":754},"2026-05-18",77,13.47,18.98,1026100,{"date":933,"open":934,"high":935,"low":32,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",71.43,73.26,70.96,-0.18,-0.25,446700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-14",73.24,74.76,70.91,71.14,-2.1,-2.87,874200,{"date":950,"open":951,"high":952,"low":953,"close":942,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":942},"2026-05-13",74.6,75.5,72.79,-1.69,-2.26,392500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-12",76.86,76.87,74.56,74.93,-1.49,-1.95,288600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-11",78.4,79.010002,76.21,76.42,-1.91,-2.44,243400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-08",79.93,81.43,77.99,78.33,-1.2,-1.51,150400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",80.76,80.94,79.45,79.53,-1.21,-1.5,275800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",82.22,82.55,80.52,80.74,-0.59,-0.73,174600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":503,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",80.5,81.9,79.84,81.33,1.51,240300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-04",81.53,82.87,80.050003,80.12,-2.04,-2.48,279400,{"date":1020,"open":1021,"high":771,"low":1012,"close":1022,"change":584,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",82.34,82.16,0.42,193000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":655,"percent_change":937,"volume":1031,"transactions":9,"vwap":1030},"2026-04-30",82.24,82.74,81.62,81.82,244300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":383,"percent_change":241,"volume":1038,"transactions":9,"vwap":1037},"2026-04-29",81.85,82.75,81.19,81.97,232900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":690,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",82.98,83.14,81.059998,82.080002,-0.34,292400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":612,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",80.81,82.67,79.5,82.42,2.13,310700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":362,"percent_change":954,"volume":1061,"transactions":9,"vwap":1060},"2026-04-24",81.89,85.58,80.68,80.7,395400,{"date":1063,"open":163,"high":886,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-23",81.050003,82.089996,-3.52,-4.11,328800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-22",84.71,87.62,84,85.61,1.29,1.53,346300,{"date":1079,"open":1080,"high":754,"low":1081,"close":1082,"change":782,"percent_change":492,"volume":1083,"transactions":9,"vwap":1082},"2026-04-21",83.16,82.54,84.32,301200,{"date":1085,"open":1086,"high":764,"low":1087,"close":1087,"change":220,"percent_change":230,"volume":1088,"transactions":9,"vwap":1087},"2026-04-20",84.23,82.86,485900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":165,"change":783,"percent_change":1094,"volume":1095,"transactions":9,"vwap":165},"2026-04-17",82.95,84.83,82.23,2.18,237100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":805,"change":1101,"percent_change":1102,"volume":1024,"transactions":9,"vwap":805},"2026-04-16",82.65,83.21,81.79,-0.4,-0.48,{"date":1104,"open":101,"high":101,"low":1105,"close":1106,"change":1107,"percent_change":982,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",82.37,82.8,-1.27,124900,{"date":1110,"open":1111,"high":155,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",85.059998,83.99,84.07,-0.99,-1.16,186500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1111,"change":1075,"percent_change":809,"volume":1122,"transactions":9,"vwap":1111},"2026-04-13",83.46,85.099998,82.83,215500,{"date":1124,"open":1125,"high":1126,"low":1087,"close":1127,"change":1128,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-10",83.94,84.4,83.77,-0.01,158200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",82.61,84.82,80.28,83.78,0.44,0.53,213400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",82.46,84.13,82.14,83.34,2.99,3.72,291800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":392,"percent_change":252,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",80.14,80.69,79.61,80.35,262500,{"date":1156,"open":1157,"high":1158,"low":1152,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-06",80.18,81.35,80.22,-0.51,-0.63,258300,{"date":1164,"open":1044,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":372,"volume":1169,"transactions":9,"vwap":1167},"2026-04-02",82.31,80.36,80.73,-1.88,230000,{"date":1171,"open":1172,"high":80,"low":1173,"close":1132,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1132},"2026-04-01",81.76,81.46,1.37,1.69,147600,{"date":1178,"open":1179,"high":978,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-31",81.14,79.21,81.24,0.99,1.23,227200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1102,"percent_change":999,"volume":1191,"transactions":9,"vwap":1190},"2026-03-30",81.42,81.8,79.64,80.25,173800,{"date":1193,"open":779,"high":1194,"low":997,"close":1167,"change":362,"percent_change":954,"volume":1195,"transactions":9,"vwap":1167},"2026-03-27",81.68,206600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-26",83.059998,83.8,81.4,82.12,-1.46,-1.75,177800,{"date":1206,"open":1207,"high":856,"low":996,"close":49,"change":629,"percent_change":630,"volume":1208,"transactions":9,"vwap":49},"2026-03-25",84.29,199100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":682,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",82.38,84.3,80.97,83.65,0.9,180500,{"date":1218,"open":1141,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",84.050003,81.44,82.9,2.02,2.5,217800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",82.99,83.43,80.88,-2.23,-2.68,534100,{"date":1234,"open":1041,"high":1235,"low":1236,"close":1237,"change":190,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-19",84.61,82.25,83.11,-0.69,178300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",85.64,83.69,-2.3,-2.67,195000,{"date":1248,"open":1249,"high":207,"low":177,"close":1250,"change":1251,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",86.48,85.99,0,121900,{"date":1254,"open":1255,"high":912,"low":1256,"close":1250,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1250},"2026-03-16",86.029999,85.12,0.87,1.02,176900,{"date":1261,"open":1262,"high":1255,"low":24,"close":1256,"change":938,"percent_change":275,"volume":1263,"transactions":9,"vwap":1256},"2026-03-13",85.75,115500,{"date":1265,"open":1266,"high":1267,"low":856,"close":177,"change":982,"percent_change":211,"volume":1268,"transactions":9,"vwap":177},"2026-03-12",86.19,87.080002,240100,{"date":1270,"open":741,"high":1271,"low":741,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-11",87.51,86.88,0.04,0.05,135200,{"date":1277,"open":1278,"high":1279,"low":813,"close":1280,"change":1281,"percent_change":1238,"volume":1282,"transactions":9,"vwap":1280},"2026-03-10",87.37,88.010002,86.84,-0.6,182900,{"date":1284,"open":839,"high":839,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1184,"transactions":9,"vwap":1286},"2026-03-09",82.5,87.44,-2.08,-2.32,{"date":1290,"open":1291,"high":1292,"low":912,"close":1293,"change":242,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-06",88.61,90.050003,89.52,-0.16,263100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":371,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",90.79,91.010002,89.13,89.66,-1.97,229400,{"date":1305,"open":259,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-04",92.16,89.2,91.63,1.1,1.22,311600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":231,"percent_change":972,"volume":1318,"transactions":9,"vwap":1317},"2026-03-03",90.75,92.67,89.17,90.53,219100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-02",91.35,92.87,90.52,92.29,-0.05,262300,{"date":1328,"open":1329,"high":499,"low":1330,"close":1331,"change":766,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-27",91.58,90.38,92.34,0.35,245700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":639,"volume":1341,"transactions":9,"vwap":1339},"2026-02-26",91.91,95.48,91.089996,92.019997,0.25,154200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":454,"percent_change":146,"volume":1348,"transactions":9,"vwap":1347},"2026-02-25",93.26,93.99,89.93,91.77,225600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":697,"volume":1356,"transactions":9,"vwap":1354},"2026-02-24",92.040001,93.35,91.27,92.99,1.44,349000,{"date":1358,"open":1314,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",92.089996,89.53,91.55,2.24,2.51,399500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-20",92.89,93.76,86.43,89.31,-3.87,-4.15,522500,{"date":1375,"open":1376,"high":31,"low":1377,"close":1378,"change":1287,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",94.41,88.48,93.18,-2.18,353700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":326,"change":938,"percent_change":274,"volume":1386,"transactions":9,"vwap":326},"2026-02-18",95.53,96.21,95.21,377400,{"date":1388,"open":1389,"high":1390,"low":489,"close":1391,"change":880,"percent_change":873,"volume":1392,"transactions":9,"vwap":1391},"2026-02-17",96.43,97.39,95.51,275600,{"date":1394,"open":420,"high":1395,"low":1396,"close":1397,"change":391,"percent_change":391,"volume":1398,"transactions":9,"vwap":1397},"2026-02-13",97.58,94.95,96.33,276100,{"date":1400,"open":600,"high":452,"low":1401,"close":1384,"change":1402,"percent_change":1175,"volume":1403,"transactions":9,"vwap":1384},"2026-02-12",93.93,1.6,193300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-11",93.65,94.74,93.010002,94.61,1.19,1.27,182200,{"date":1414,"open":686,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":156,"volume":1419,"transactions":9,"vwap":1417},"2026-02-10",93.7,92.41,93.42,0.58,156100,{"date":1421,"open":675,"high":1422,"low":1423,"close":686,"change":351,"percent_change":1424,"volume":1425,"transactions":9,"vwap":686},"2026-02-09",93.88,92.35,0.61,241900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1257,"percent_change":646,"volume":1432,"transactions":9,"vwap":1431},"2026-02-06",91.65,94.99,90.93,92.28,261000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":553,"volume":1116,"transactions":9,"vwap":1438},"2026-02-05",90.7,91.93,89.96,91.41,0.74,{"date":1441,"open":1442,"high":644,"low":1291,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-04",89.010002,90.67,1.79,2.01,190200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-03",87.32,88.93,87,88.88,1.41,1.61,224200,{"date":1457,"open":1458,"high":1459,"low":188,"close":1460,"change":17,"percent_change":808,"volume":1461,"transactions":9,"vwap":1460},"2026-02-02",86.53,87.72,87.47,333900,{"date":1463,"open":755,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":647,"volume":1468,"transactions":9,"vwap":1466},"2026-01-30",87.059998,85.029999,86.47,0.91,288800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":473,"percent_change":318,"volume":1475,"transactions":9,"vwap":1474},"2026-01-29",85.19,85.67,84.77,85.56,217200,{"date":1477,"open":1092,"high":1074,"low":895,"close":1478,"change":1418,"percent_change":713,"volume":1479,"transactions":9,"vwap":1478},"2026-01-28",85.16,151800,{"date":1481,"open":1482,"high":113,"low":1483,"close":1484,"change":1485,"percent_change":629,"volume":1486,"transactions":9,"vwap":1484},"2026-01-27",84.93,83.87,84.58,-0.06,136100,{"date":1488,"open":1489,"high":155,"low":1490,"close":856,"change":584,"percent_change":473,"volume":1491,"transactions":9,"vwap":856},"2026-01-26",84.5,84.080002,163900,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1212,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1212},"2026-01-23",85.53,83.54,-1.38,-1.61,193900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":252,"percent_change":402,"volume":1505,"transactions":9,"vwap":1504},"2026-01-22",85.96,86.37,84.91,85.68,138200,{"date":1507,"open":1489,"high":1508,"low":1126,"close":153,"change":1174,"percent_change":1509,"volume":1510,"transactions":9,"vwap":153},"2026-01-21",86.010002,1.63,287000,{"date":1512,"open":1490,"high":1126,"low":895,"close":1513,"change":263,"percent_change":938,"volume":1514,"transactions":9,"vwap":1513},"2026-01-20",84.15,224800,{"date":1516,"open":70,"high":913,"low":1517,"close":1518,"change":585,"percent_change":115,"volume":1519,"transactions":9,"vwap":1518},"2026-01-16",83.68,84.36,140200,{"date":1521,"open":1081,"high":1522,"low":1081,"close":1073,"change":697,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1073},"2026-01-15",84.25,1.9,148200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":91,"change":115,"percent_change":116,"volume":1530,"transactions":9,"vwap":91},"2026-01-14",81.86,82.64,81.48,102800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1001,"transactions":9,"vwap":1536},"2026-01-13",82.69,82.91,81.38,82,-0.65,-0.79,{"date":1540,"open":1541,"high":1542,"low":986,"close":1098,"change":1136,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1098},"2026-01-12",81.94,82.92,0.54,94800,{"date":1546,"open":1044,"high":748,"low":1547,"close":1548,"change":383,"percent_change":241,"volume":1549,"transactions":9,"vwap":1548},"2026-01-09",81.37,82.21,101100,{"date":1551,"open":1552,"high":1285,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-08",80.45,79.9,82.32,1.81,2.25,142200,{"date":1559,"open":790,"high":1560,"low":1561,"close":1562,"change":296,"percent_change":136,"volume":1563,"transactions":9,"vwap":1562},"2026-01-07",81.63,80.33,80.51,153100,{"date":1565,"open":1566,"high":1141,"low":1567,"close":1167,"change":629,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1167},"2026-01-06",80.4,79.79,-0.09,135800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-05",78.44,82.11,80.8,2.15,2.73,237600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":585,"volume":1585,"transactions":9,"vwap":1583},"2026-01-02",78.5,78.85,77.74,78.65,0.28,120000,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-31",79.34,77.85,78.37,-0.87,-1.1,148500,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1107,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",80.17,78.96,79.24,-1.02,108500,{"date":1602,"open":781,"high":1229,"low":1603,"close":1604,"change":1605,"percent_change":888,"volume":1606,"transactions":9,"vwap":1604},"2025-12-29",79.41,80.26,0.21,124700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1014,"change":630,"percent_change":382,"volume":1612,"transactions":9,"vwap":1014},"2025-12-26",80.3,80.49,79.51,99500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":655,"volume":1619,"transactions":9,"vwap":1617},"2025-12-24",80.53,80.010002,80.13,-0.12,59400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1190,"change":1625,"percent_change":1107,"volume":1626,"transactions":9,"vwap":1190},"2025-12-23",81.15,81.55,79.6,-1.03,118300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":564,"percent_change":767,"volume":1633,"transactions":9,"vwap":1632},"2025-12-22",81.080002,82.36,80.15,81.28,131300,{"date":1635,"open":1188,"high":1636,"low":1637,"close":1213,"change":145,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1213},"2025-12-19",82.47,80.92,-1.36,917800,{"date":1641,"open":1029,"high":1285,"low":1642,"close":1065,"change":52,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1065},"2025-12-18",80.99,0.8,283700,{"date":1646,"open":1181,"high":1285,"low":1647,"close":1220,"change":915,"percent_change":1325,"volume":1648,"transactions":9,"vwap":1220},"2025-12-17",81.12,228500,{"date":1650,"open":1213,"high":1188,"low":1651,"close":1529,"change":1652,"percent_change":1439,"volume":1653,"transactions":9,"vwap":1529},"2025-12-16",80.24,0.6,279800,{"date":1655,"open":1622,"high":1037,"low":1656,"close":1229,"change":115,"percent_change":1137,"volume":1657,"transactions":9,"vwap":1229},"2025-12-15",80.07,205600,{"date":1659,"open":1660,"high":1064,"low":1567,"close":1552,"change":1128,"percent_change":1128,"volume":1661,"transactions":9,"vwap":1552},"2025-12-12",80.93,246000,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":729,"percent_change":1453,"volume":1667,"transactions":9,"vwap":1666},"2025-12-11",79.82,80.78,80.46,231300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1588,"change":543,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1588},"2025-12-10",77.71,80.16,2.48,485700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":924,"percent_change":612,"volume":1679,"transactions":9,"vwap":1678},"2025-12-09",75.96,77.59,77.42,211700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-08",77.97,78.029999,76.080002,76.11,-1.73,-2.22,171900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":383,"percent_change":242,"volume":1695,"transactions":9,"vwap":1694},"2025-12-05",77.75,78.59,77.63,77.84,128500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1281,"percent_change":329,"volume":1505,"transactions":9,"vwap":1701},"2025-12-04",78.71,79.36,77.94,77.95,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":639,"percent_change":584,"volume":1708,"transactions":9,"vwap":1707},"2025-12-03",78.52,79.3,77.33,78.55,164900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":575,"percent_change":190,"volume":1715,"transactions":9,"vwap":1714},"2025-12-02",78.7,78.88,77.48,78.28,166400,{"date":1717,"open":1718,"high":1603,"low":1719,"close":1720,"change":319,"percent_change":26,"volume":1721,"transactions":9,"vwap":1720},"2025-12-01",78.38,77.77,78.74,243100,{"date":1723,"open":1724,"high":1656,"low":1725,"close":1726,"change":1203,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-28",79.95,78.059998,78.24,-2.19,125600,{"date":1730,"open":1731,"high":1536,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-26",80.56,79.98,79.99,-0.78,-0.97,368600,{"date":1738,"open":1189,"high":1739,"low":1740,"close":1741,"change":749,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-25",81.78,78.77,80.77,2.36,297500,{"date":1745,"open":1746,"high":797,"low":928,"close":1747,"change":1410,"percent_change":1076,"volume":1748,"transactions":9,"vwap":1747},"2025-11-24",77.57,78.91,291000,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":553,"volume":1755,"transactions":9,"vwap":1753},"2025-11-21",77.31,78.98,77.72,0.63,231200,{"date":1757,"open":1758,"high":1759,"low":806,"close":1760,"change":1136,"percent_change":1761,"volume":835,"transactions":9,"vwap":1760},"2025-11-20",77.26,78.15,77.089996,0.57,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":800,"percent_change":1523,"volume":1768,"transactions":9,"vwap":1767},"2025-11-19",75.22,77.029999,74.080002,76.65,252500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1764,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1764},"2025-11-18",73.38,75.6,72.84,2.11,2.89,249000,{"date":1778,"open":928,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-17",77.89,72.51,73.11,-1.77,-2.36,258400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1577,"transactions":9,"vwap":1790},"2025-11-14",75,75.88,74.41,74.88,-0.37,-0.49,{"date":1794,"open":1795,"high":1796,"low":1764,"close":1797,"change":1798,"percent_change":1114,"volume":1799,"transactions":9,"vwap":1797},"2025-11-13",75.59,76.73,75.25,-0.75,187900,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1137,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-12",75.49,76.58,76,0.7,355000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1791,"volume":1814,"transactions":9,"vwap":1812},"2025-11-11",75.75,76.59,75.2,75.47,-0.28,199500,{"date":1816,"open":1804,"high":1817,"low":1818,"close":1809,"change":473,"percent_change":1137,"volume":1819,"transactions":9,"vwap":1809},"2025-11-10",77.040001,75.46,202700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1424,"percent_change":553,"volume":1826,"transactions":9,"vwap":1825},"2025-11-07",74.73,75.85,74.33,75.35,211400,{"date":1828,"open":1829,"high":1693,"low":1830,"close":1831,"change":361,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-06",75.79,74.66,74.74,-1.68,113200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1467,"percent_change":503,"volume":1840,"transactions":9,"vwap":1839},"2025-11-05",75.029999,76.24,75.010002,76.019997,159700,{"date":1842,"open":952,"high":1843,"low":1844,"close":1845,"change":1281,"percent_change":1538,"volume":1846,"transactions":9,"vwap":1845},"2025-11-04",76.53,74.87,75.11,149900,{"date":1848,"open":1849,"high":1850,"low":1787,"close":1851,"change":742,"percent_change":274,"volume":1852,"transactions":9,"vwap":1851},"2025-11-03",75.99,76.29,75.71,293300,{"date":1854,"open":1685,"high":1843,"low":1855,"close":1856,"change":938,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-31",75.53,75.91,-0.33,198000,{"date":1860,"open":1861,"high":1746,"low":1862,"close":1863,"change":690,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-30",76.4,75.84,76.16,-0.54,186300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-29",77.67,77.98,75.83,76.57,-1.13,-1.45,143800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":804,"change":991,"percent_change":1880,"volume":1881,"transactions":9,"vwap":804},"2025-10-28",79,79.54,77.45,-1.89,133000,{"date":1883,"open":1884,"high":1665,"low":1885,"close":1886,"change":1813,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-27",79.55,79.099998,79.2,-0.35,153800,{"date":1890,"open":1891,"high":1616,"low":787,"close":1892,"change":1258,"percent_change":532,"volume":1893,"transactions":9,"vwap":1892},"2025-10-24",78.95,79.48,210300,{"date":1895,"open":1896,"high":1711,"low":1897,"close":787,"change":1174,"percent_change":1898,"volume":1899,"transactions":9,"vwap":787},"2025-10-23",77.099998,77.010002,1.78,121800,{"date":1901,"open":1902,"high":1693,"low":1903,"close":1760,"change":563,"percent_change":767,"volume":1904,"transactions":9,"vwap":1760},"2025-10-22",77.019997,76.56,149700,{"date":1906,"open":1804,"high":1582,"low":1804,"close":1907,"change":1439,"percent_change":728,"volume":1908,"transactions":9,"vwap":1907},"2025-10-21",76.8,145100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1754,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-20",76.07,76.34,75.24,76.059998,0.84,97600,{"date":1918,"open":1919,"high":1823,"low":1920,"close":1921,"change":115,"percent_change":1761,"volume":1922,"transactions":9,"vwap":1921},"2025-10-17",75.099998,74.51,75.43,141400,{"date":1924,"open":1825,"high":1925,"low":1926,"close":1787,"change":1251,"percent_change":1251,"volume":1927,"transactions":9,"vwap":1787},"2025-10-16",75.69,74.47,190000,{"date":1929,"open":1930,"high":1764,"low":1931,"close":1787,"change":1932,"percent_change":647,"volume":1933,"transactions":9,"vwap":1787},"2025-10-15",74.5,73.45,0.79,210700,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":503,"volume":1940,"transactions":9,"vwap":1938},"2025-10-14",72.82,74.78,74.21,0.89,109500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":74,"percent_change":729,"volume":1947,"transactions":9,"vwap":1946},"2025-10-13",73.12,73.67,72.71,73.32,151500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1780,"change":1953,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1780},"2025-10-10",72.36,72.54,71.080002,0.01,138300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":231,"volume":1962,"transactions":9,"vwap":1960},"2025-10-09",73.61,74.8,71.99,72.5,-1.3,123100,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1872,"volume":1969,"transactions":9,"vwap":1967},"2025-10-08",74.98,73.7,73.8,-0.84,114500,{"date":1971,"open":1809,"high":1972,"low":1973,"close":1974,"change":981,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-07",75.8,74.019997,74.64,-1.58,158100,{"date":1978,"open":1979,"high":980,"low":1980,"close":1862,"change":372,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1862},"2025-10-06",78.080002,75.77,-2.92,142700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1618,"percent_change":655,"volume":1988,"transactions":9,"vwap":1987},"2025-10-03",78.36,79.44,78.12,192200,{"date":1990,"open":1725,"high":1991,"low":1691,"close":1726,"change":1274,"percent_change":423,"volume":1992,"transactions":9,"vwap":1726},"2025-10-02",78.58,120800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":252,"percent_change":1605,"volume":1999,"transactions":9,"vwap":1998},"2025-10-01",77.96,78.43,77.49,78.19,235100,{"date":2001,"open":2002,"high":2003,"low":2002,"close":1683,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1683},"2025-09-30",76.7,78.18,1.33,1.73,172100,{"date":2008,"open":1719,"high":2009,"low":1871,"close":2002,"change":1734,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-09-29",79.13,-1.01,161200,{"date":2013,"open":2014,"high":799,"low":2015,"close":1713,"change":1754,"percent_change":553,"volume":2016,"transactions":9,"vwap":1713},"2025-09-26",77.050003,76.66,118500,{"date":2018,"open":2019,"high":789,"low":2020,"close":2021,"change":329,"percent_change":874,"volume":2022,"transactions":9,"vwap":2021},"2025-09-25",77.41,76.39,76.85,128900,{"date":2024,"open":2025,"high":1051,"low":789,"close":789,"change":1961,"percent_change":2026,"volume":2027,"transactions":9,"vwap":789},"2025-09-24",78.97,-1.65,300300,{"date":2029,"open":1878,"high":1189,"low":1718,"close":1747,"change":1791,"percent_change":826,"volume":2030,"transactions":9,"vwap":1747},"2025-09-23",163800,{"date":2032,"open":2033,"high":1004,"low":1877,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-22",79.81,79.28,-0.8,-1,167300,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":513,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-19",81.73,79.16,80.080002,-2.03,886200,{"date":2046,"open":2047,"high":1065,"low":2048,"close":2049,"change":800,"percent_change":1898,"volume":2050,"transactions":9,"vwap":2049},"2025-09-18",80.64,80,81.74,246200,{"date":2052,"open":998,"high":2053,"low":2054,"close":2055,"change":296,"percent_change":136,"volume":2056,"transactions":9,"vwap":2055},"2025-09-17",81.49,79.78,80.31,224100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1615,"change":2062,"percent_change":263,"volume":2063,"transactions":9,"vwap":1615},"2025-09-16",80.59,80.86,79.62,-0.17,163300,{"date":2065,"open":1553,"high":1187,"low":1624,"close":1060,"change":533,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1060},"2025-09-15",1.7,176000,{"date":2069,"open":2070,"high":1724,"low":2071,"close":2072,"change":827,"percent_change":308,"volume":2073,"transactions":9,"vwap":2072},"2025-09-12",79.58,78.86,79.35,157500,{"date":2075,"open":2071,"high":2076,"low":1581,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-11",79.91,79.88,1.55,1.98,175400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":980,"change":742,"percent_change":938,"volume":983,"transactions":9,"vwap":980},"2025-09-10",78.089996,78.61,77.73,{"date":2087,"open":1609,"high":1609,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-09",78.49,78.53,-1.87,-2.33,167000,{"date":2094,"open":2095,"high":2095,"low":988,"close":1566,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1566},"2025-09-08",81.59,-1.56,-1.9,196900,{"date":2100,"open":1035,"high":895,"low":2101,"close":2102,"change":1538,"percent_change":906,"volume":2103,"transactions":9,"vwap":2102},"2025-09-05",81.6,81.96,189400,{"date":2105,"open":748,"high":2106,"low":1985,"close":1035,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1035},"2025-09-04",84.029999,5.05,6.5,315300,{"date":2111,"open":2019,"high":2112,"low":2113,"close":804,"change":1568,"percent_change":1618,"volume":2114,"transactions":9,"vwap":804},"2025-09-03",78.11,76.12,278400,{"date":2116,"open":1868,"high":2117,"low":2118,"close":2119,"change":275,"percent_change":1791,"volume":1846,"transactions":9,"vwap":2119},"2025-09-02",78.45,73.33,77.79,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1979,"change":2125,"percent_change":1754,"volume":2126,"transactions":9,"vwap":1979},"2025-08-29",77.8,78.22,77.52,0.49,162000,{"date":2128,"open":2129,"high":2122,"low":2130,"close":1677,"change":603,"percent_change":253,"volume":2131,"transactions":9,"vwap":1677},"2025-08-28",77.51,76.55,232400,{"date":2133,"open":796,"high":1868,"low":1684,"close":1879,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1879},"2025-08-27",1.14,1.49,205300,{"date":2138,"open":807,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-26",76.77,76.050003,76.31,-0.3,-0.39,344600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":85,"percent_change":392,"volume":2151,"transactions":9,"vwap":2150},"2025-08-25",76.54,76.64,75.86,76.61,164800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1363,"percent_change":2158,"volume":1648,"transactions":9,"vwap":2157},"2025-08-22",74.23,76.84,73.98,76.51,3.39,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2005,"volume":2166,"transactions":9,"vwap":2164},"2025-08-21",73.050003,74.050003,72.6,74,1.26,110900,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":190,"percent_change":1538,"volume":2171,"transactions":9,"vwap":2170},"2025-08-20",73.44,72.74,90300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1946,"change":2177,"percent_change":156,"volume":2178,"transactions":9,"vwap":1946},"2025-08-19",72.87,73.57,72.85,0.45,86900,{"date":2180,"open":1780,"high":2181,"low":2182,"close":2174,"change":850,"percent_change":27,"volume":2183,"transactions":9,"vwap":2174},"2025-08-18",72.93,72.16,114600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1045,"percent_change":826,"volume":2190,"transactions":9,"vwap":2189},"2025-08-15",72.53,73.010002,72.010002,72.32,129600,{"date":2192,"open":1936,"high":2193,"low":2194,"close":2195,"change":307,"percent_change":873,"volume":2196,"transactions":9,"vwap":2195},"2025-08-14",72.99,72.28,72.66,107900,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":735,"percent_change":1094,"volume":2201,"transactions":9,"vwap":2200},"2025-08-13",71.69,73.28,120900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2079,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-12",70.13,71.82,70,71.72,2.84,186000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":63,"volume":1557,"transactions":9,"vwap":2215},"2025-08-11",70.8,71.58,69.51,69.74,-0.91,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":915,"percent_change":1485,"volume":2223,"transactions":9,"vwap":2222},"2025-08-08",71.23,71.64,70.48,70.65,144900,{"date":2225,"open":2226,"high":934,"low":2221,"close":2227,"change":630,"percent_change":383,"volume":2228,"transactions":9,"vwap":2227},"2025-08-07",71.21,70.69,64300,{"date":2230,"open":1952,"high":1952,"low":2221,"close":2231,"change":1791,"percent_change":126,"volume":2232,"transactions":9,"vwap":2231},"2025-08-06",70.77,151300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":945,"change":2238,"percent_change":646,"volume":2239,"transactions":9,"vwap":945},"2025-08-05",70.78,71.59,70.58,0.67,97000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":403,"percent_change":1584,"volume":2246,"transactions":9,"vwap":2245},"2025-08-04",70.33,71.029999,70.31,70.47,128200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2142,"percent_change":574,"volume":2253,"transactions":9,"vwap":2252},"2025-08-01",70.53,70.72,69.57,70.27,122700,{"date":2255,"open":2256,"high":2250,"low":2256,"close":32,"change":391,"percent_change":2257,"volume":721,"transactions":9,"vwap":32},"2025-07-31",70.15,0.17,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1792,"percent_change":1238,"volume":2264,"transactions":9,"vwap":2263},"2025-07-30",71.050003,71.35,70.18,70.45,145300,{"date":2266,"open":2267,"high":2268,"low":2249,"close":2269,"change":1605,"percent_change":889,"volume":2270,"transactions":9,"vwap":2269},"2025-07-29",71.059998,71.6,70.94,152000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-28",69.87,71.15,69.24,70.73,0.66,0.94,204700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":297,"percent_change":1045,"volume":2286,"transactions":9,"vwap":2285},"2025-07-25",70.51,70.52,69.6,70.07,94100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2244,"change":1274,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2244},"2025-07-24",70.26,70.36,69.44,0.07,134200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2289,"change":1008,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2289},"2025-07-23",69.31,70.29,68.24,2.2,152600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":564,"percent_change":2177,"volume":2307,"transactions":9,"vwap":2306},"2025-07-22",68.48,69.53,68.11,68.75,178100,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":190,"percent_change":1968,"volume":2313,"transactions":9,"vwap":2312},"2025-07-21",69.46,68.16,68.44,95700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":297,"percent_change":1887,"volume":2320,"transactions":9,"vwap":2319},"2025-07-18",69.45,70.019997,68.61,69.019997,119800,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":115,"percent_change":156,"volume":2326,"transactions":9,"vwap":2325},"2025-07-17",68.96,69.72,69.26,300900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":728,"percent_change":800,"volume":2333,"transactions":9,"vwap":2332},"2025-07-16",68.029999,69.13,67.76,68.83,176800,{"date":2335,"open":2336,"high":2316,"low":2337,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-15",69.16,67.86,-1.37,-1.98,126200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":766,"volume":2348,"transactions":9,"vwap":2346},"2025-07-14",68.74,69.34,68.63,69.23,0.22,126600,{"date":2350,"open":2351,"high":2296,"low":2352,"close":2353,"change":1792,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-11",68.81,68.73,69.010002,-0.71,122500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1543,"volume":2363,"transactions":9,"vwap":2361},"2025-07-10",69.15,69.76,68.93,69.5,0.37,204800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2330,"change":253,"percent_change":888,"volume":2369,"transactions":9,"vwap":2330},"2025-07-09",69.050003,69.4,68.26,164700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":392,"percent_change":402,"volume":1246,"transactions":9,"vwap":2375},"2025-07-08",68.77,69.33,68.64,68.95,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":413,"volume":1593,"transactions":9,"vwap":2381},"2025-07-07",69.68,69.96,68.39,68.82,-0.86,{"date":2384,"open":2385,"high":2324,"low":2386,"close":2378,"change":1023,"percent_change":1424,"volume":2387,"transactions":9,"vwap":2378},"2025-07-03",69.63,69,183800,{"date":2389,"open":2390,"high":2367,"low":2391,"close":2325,"change":638,"percent_change":1332,"volume":2392,"transactions":9,"vwap":2325},"2025-07-02",69.040001,68.62,134100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2319,"change":2398,"percent_change":809,"volume":2399,"transactions":9,"vwap":2319},"2025-07-01",67.85,70.21,67.81,1.05,165900,{"date":2401,"open":2353,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1638,"volume":2406,"transactions":9,"vwap":2404},"2025-06-30",69.059998,67.66,67.97,-0.94,291600,{"date":2408,"open":2375,"high":2409,"low":2410,"close":2411,"change":1605,"percent_change":564,"volume":2412,"transactions":9,"vwap":2411},"2025-06-27",69.29,68.27,68.91,212700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":95,"percent_change":1363,"volume":2419,"transactions":9,"vwap":2418},"2025-06-26",67.26,68.89,67.080002,68.7,433300,{"date":2421,"open":2410,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1686,"volume":2426,"transactions":9,"vwap":2424},"2025-06-25",68.28,66.84,67.019997,-1.18,263000,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-24",67.010002,68.4,68.2,1.28,1.91,234100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":638,"percent_change":585,"volume":2441,"transactions":9,"vwap":2440},"2025-06-23",66.61,67.050003,66.27,66.92,204100,{"date":2443,"open":2444,"high":2445,"low":40,"close":2446,"change":1864,"percent_change":2035,"volume":2447,"transactions":9,"vwap":2446},"2025-06-20",67.16,67.51,66.68,701900,{"date":2449,"open":2450,"high":2451,"low":2440,"close":2452,"change":2425,"percent_change":1686,"volume":2453,"transactions":9,"vwap":2452},"2025-06-18",68.67,68.78,67.22,283300,{"date":2455,"open":2438,"high":2456,"low":2457,"close":2430,"change":2458,"percent_change":1257,"volume":2459,"transactions":9,"vwap":2430},"2025-06-17",68.72,66.7,0.59,361600,{"date":2461,"open":2298,"high":2312,"low":2462,"close":2397,"change":655,"percent_change":296,"volume":2463,"transactions":9,"vwap":2397},"2025-06-16",67.49,253500,{"date":2465,"open":2466,"high":2310,"low":2467,"close":2468,"change":982,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-13",69.07,67.8,67.96,-2.17,200700,{"date":2472,"open":2323,"high":2361,"low":2473,"close":2474,"change":391,"percent_change":2257,"volume":2475,"transactions":9,"vwap":2474},"2025-06-12",68.57,69.47,132900,{"date":2477,"open":2204,"high":2204,"low":2372,"close":2478,"change":190,"percent_change":670,"volume":2479,"transactions":9,"vwap":2478},"2025-06-11",69.35,276300,{"date":2481,"open":2482,"high":32,"low":2483,"close":2484,"change":382,"percent_change":242,"volume":2485,"transactions":9,"vwap":2484},"2025-06-10",70.050003,69.83,69.93,123300,{"date":2487,"open":2488,"high":32,"low":2489,"close":2490,"change":2491,"percent_change":1273,"volume":2492,"transactions":9,"vwap":2490},"2025-06-09",70.19,69.9,70.029999,0.03,108600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2206,"change":2177,"percent_change":52,"volume":2498,"transactions":9,"vwap":2206},"2025-06-06",70.010002,70.3,69.28,131500,{"date":2500,"open":2222,"high":2501,"low":2367,"close":2502,"change":2036,"percent_change":106,"volume":2503,"transactions":9,"vwap":2502},"2025-06-05",70.88,69.55,151700,{"date":2505,"open":32,"high":2506,"low":2507,"close":2508,"change":603,"percent_change":403,"volume":2509,"transactions":9,"vwap":2508},"2025-06-04",71,70.46,70.55,167600,{"date":2511,"open":2336,"high":32,"low":2372,"close":2512,"change":2278,"percent_change":533,"volume":2513,"transactions":9,"vwap":2512},"2025-06-03",70.41,301500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2474,"change":2142,"percent_change":574,"volume":2519,"transactions":9,"vwap":2474},"2025-06-02",69.49,69.92,69.080002,185900,{"date":2521,"open":2317,"high":2244,"low":2310,"close":2522,"change":2523,"percent_change":1281,"volume":2524,"transactions":9,"vwap":2522},"2025-05-30",69.77,-0.42,244800,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2488,"change":252,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2488},"2025-05-29",70.38,69.67,0.23,225300,{"date":2532,"open":2533,"high":2534,"low":2325,"close":2490,"change":2535,"percent_change":179,"volume":2536,"transactions":9,"vwap":2490},"2025-05-28",70.89,70.98,-0.88,262800,{"date":2538,"open":2539,"high":2540,"low":2539,"close":944,"change":1575,"percent_change":2541,"volume":2542,"transactions":9,"vwap":944},"2025-05-27",69.37,71.28,3.13,279500,{"date":2544,"open":2306,"high":2346,"low":2303,"close":2545,"change":178,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-23",68.76,-1.53,166300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2483,"change":2553,"percent_change":125,"volume":2554,"transactions":9,"vwap":2483},"2025-05-22",70.080002,70.25,69.12,-0.31,218900,{"date":2556,"open":934,"high":2557,"low":2378,"close":2558,"change":433,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-21",71.46,70.14,-1.86,208100,{"date":2562,"open":945,"high":2563,"low":2564,"close":2565,"change":423,"percent_change":84,"volume":2566,"transactions":9,"vwap":2565},"2025-05-20",71.7,69.95,71.47,315100,{"date":2568,"open":2506,"high":2569,"low":2570,"close":2571,"change":383,"percent_change":655,"volume":2572,"transactions":9,"vwap":2571},"2025-05-19",71.5,70.5,71.41,183700,{"date":2574,"open":2575,"high":928,"low":2267,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-16",75.27,71.52,-4.72,-6.19,361400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1837,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1837},"2025-05-15",74.49,76.27,74.38,1.96,2.64,224300,{"date":2589,"open":2590,"high":962,"low":2591,"close":2592,"change":1000,"percent_change":1735,"volume":2593,"transactions":9,"vwap":2592},"2025-05-14",74.63,73.94,74.28,208200,{"date":2595,"open":2596,"high":1823,"low":2597,"close":1838,"change":655,"percent_change":742,"volume":2037,"transactions":9,"vwap":1838},"2025-05-13",75.19,74.69,{"date":2599,"open":2600,"high":2601,"low":1824,"close":2602,"change":621,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-12",74.81,75.54,75.16,2.26,166600,{"date":2606,"open":2607,"high":2608,"low":1781,"close":2609,"change":403,"percent_change":639,"volume":2610,"transactions":9,"vwap":2609},"2025-05-09",73.62,73.65,73.5,160000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":719,"percent_change":2617,"volume":2270,"transactions":9,"vwap":2616},"2025-05-08",72.089996,73.71,71.75,73.3,2.81,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":296,"percent_change":2553,"volume":2624,"transactions":9,"vwap":2623},"2025-05-07",71.92,72.18,70.87,71.3,156200,{"date":2626,"open":2622,"high":2207,"low":2627,"close":2576,"change":382,"percent_change":242,"volume":2628,"transactions":9,"vwap":2576},"2025-05-06",70.43,104500,{"date":2630,"open":2631,"high":2621,"low":2632,"close":2633,"change":297,"percent_change":1857,"volume":2634,"transactions":9,"vwap":2633},"2025-05-05",71.49,71.4,71.62,89200,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-02",71.010002,72.11,71.86,1.25,1.77,84600,{"date":2644,"open":2645,"high":2646,"low":2489,"close":2647,"change":766,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-01",70.32,70.86,70.61,0.46,122400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2297,"change":84,"percent_change":2655,"volume":1667,"transactions":9,"vwap":2297},"2025-04-30",69.88,70.42,68.15,0.11,{"date":2657,"open":2474,"high":2658,"low":2659,"close":2396,"change":52,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2396},"2025-04-29",70.54,69.21,0.93,170900,{"date":2663,"open":2323,"high":2664,"low":2451,"close":2665,"change":1761,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-04-28",69.66,69.56,0.83,122600,{"date":2669,"open":2670,"high":2358,"low":2422,"close":2671,"change":865,"percent_change":915,"volume":2672,"transactions":9,"vwap":2671},"2025-04-25",68.92,68.99,110800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2319,"change":842,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2319},"2025-04-24",68.25,69.52,68.14,1.04,165200,{"date":2681,"open":2275,"high":2682,"low":2683,"close":2684,"change":767,"percent_change":351,"volume":2685,"transactions":9,"vwap":2684},"2025-04-23",69.79,68.050003,68.31,160600,{"date":44,"open":2452,"high":2675,"low":2687,"close":2688,"change":842,"percent_change":647,"volume":2689,"transactions":9,"vwap":2688},66.89,67.93,174400,{"status":2691,"indices":2692,"watchlist":2731,"sectors":2751,"benchmarks":2796},"success",[2693,2700,2706,2712,2718,2724],{"symbol":2694,"name":2695,"price":2696,"change":2697,"pct_change":157,"is_up":2698,"sparkline":2699,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2701,"name":2702,"price":2703,"change":2704,"pct_change":17,"is_up":2698,"sparkline":2705,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2707,"name":2708,"price":2709,"change":2710,"pct_change":2125,"is_up":2698,"sparkline":2711,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2713,"name":2714,"price":2715,"change":2716,"pct_change":1410,"is_up":2698,"sparkline":2717,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2719,"name":2720,"price":2721,"change":2722,"pct_change":1215,"is_up":2698,"sparkline":2723,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2725,"name":2726,"price":2727,"change":2728,"pct_change":2729,"is_up":14,"sparkline":2730,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2732,2738,2744],{"symbol":2733,"name":2734,"price":2735,"change":340,"pct_change":2736,"is_up":2698,"sparkline":2737,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2739,"name":2740,"price":2741,"change":2742,"pct_change":1258,"is_up":2698,"sparkline":2743,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2745,"name":2746,"price":2747,"change":2748,"pct_change":2749,"is_up":2698,"sparkline":2750,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2752,2757,2761,2765,2769,2772,2776,2780,2784,2788,2792],{"name":2753,"etf":2754,"change":2755,"price":2756,"is_up":2698},"Technology","XLK",1.01,199.81,{"name":2758,"etf":2759,"change":423,"price":2760,"is_up":2698},"Financials","XLF",53.49,{"name":2762,"etf":2763,"change":1128,"price":2764,"is_up":14},"Healthcare","XLV",166.18,{"name":2766,"etf":2767,"change":502,"price":2768,"is_up":2698},"Consumer Cycl","XLY",110.04,{"name":2770,"etf":2771,"change":1340,"price":1615,"is_up":2698},"Consumer Staples","XLP",{"name":2773,"etf":2774,"change":473,"price":2775,"is_up":2698},"Energy","XLE",62.95,{"name":2777,"etf":2778,"change":53,"price":2779,"is_up":2698},"Industrials","XLI",169.95,{"name":2781,"etf":2782,"change":2277,"price":2783,"is_up":2698},"Materials","XLB",48.86,{"name":2785,"etf":2786,"change":766,"price":2787,"is_up":2698},"Real Estate","XLRE",40.81,{"name":2789,"etf":2790,"change":767,"price":2791,"is_up":2698},"Utilities","XLU",39.83,{"name":2793,"etf":2794,"change":1332,"price":2795,"is_up":2698},"Comm Services","XLC",110.32,[2797,2801,2805,2809],{"ticker":2798,"name":2799,"price":2800,"change":1439,"is_up":2698},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2802,"name":2803,"price":2804,"change":1258,"is_up":2698},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2806,"name":2807,"price":2808,"change":2125,"is_up":2698},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2810,"name":2811,"price":2812,"change":1215,"is_up":2698},"IWM","iShares Russell 2000",281.52]