[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCI":3,"homepage-market-summary":35,"stock-historical-DCI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DCI","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},"Donaldson Company, Inc.","NYSE",null,"INDUSTRIAL & COMMERCIAL FANS & BLOWERS & AIR PURIFYING EQUIP","Donaldson is a leading manufacturer of filtration systems and replacement parts, including air filtration systems, liquid filtration systems, and dust, fume, and mist collectors. The company serves a diverse range of end markets, including construction, mining, agriculture, truck, and industrial. Its business is organized into three segments: mobile solutions, industrial solutions, and life sciences. Donaldson generated approximately $3.9 billion in revenue in its fiscal year 2026.","15,500","Bloomington, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4439,1.28,"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},88.65,88.68,89.835,88.23,87.76,0.89,1.01,703340.898112,13727,89.0217,112.84,79.42,704702.975630248,27.6,11694,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,108,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":26,"price":107,"is_up":44},"Technology","XLK",199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},62.029999,663565,242201243.907562,40.05,"2025-04-22",[186,187,197,208,219,230,240,251,262,272,283,294,303,314,323,333,343,353,364,374,385,394,405,416,427,438,449,460,469,479,489,500,511,522,531,541,550,561,571,581,591,602,613,621,631,641,650,661,671,680,690,698,707,717,726,733,742,751,759,765,771,779,786,794,802,810,817,825,832,839,848,856,865,872,879,887,896,903,909,918,926,935,942,951,959,966,975,984,992,1000,1009,1017,1025,1032,1041,1049,1057,1063,1071,1079,1087,1094,1102,1108,1117,1122,1129,1137,1142,1148,1155,1161,1168,1176,1183,1189,1196,1203,1209,1215,1220,1228,1233,1239,1246,1253,1259,1267,1274,1282,1290,1297,1304,1312,1319,1326,1331,1337,1343,1348,1354,1362,1368,1373,1381,1388,1394,1399,1407,1415,1424,1431,1439,1448,1457,1465,1471,1479,1487,1494,1500,1508,1516,1525,1532,1540,1548,1557,1564,1572,1581,1589,1597,1604,1611,1619,1626,1633,1641,1648,1656,1665,1672,1678,1686,1693,1698,1704,1709,1716,1722,1730,1735,1741,1747,1756,1762,1770,1777,1783,1787,1794,1800,1807,1814,1822,1829,1834,1841,1845,1851,1857,1863,1870,1876,1880,1886,1892,1899,1904,1910,1917,1924,1928,1932,1938,1943,1948,1953,1958,1966,1972,1977,1983,1991,1997,2003,2009,2017,2022,2030,2036,2043,2049,2055,2063,2070,2078,2085,2091,2097,2103,2109,2116,2120,2124,2133,2140,2148,2155,2159,2166,2174,2180,2187,2194,2199,2206,2212,2218,2224,2229,2236,2244,2251,2256,2263,2271,2278,2285,2293,2300,2305,2311,2319,2327,2333,2339,2347,2354,2362,2370,2377,2384,2391,2399,2406,2414,2419,2425,2432,2439,2446,2452,2459,2466,2475,2482,2490,2497,2502,2507,2512,2519,2523,2530,2535,2542,2549,2556,2561,2565,2572,2580,2589,2595,2603,2609,2616,2622,2629,2636,2642,2648,2655,2660,2664,2670,2674,2680,2684,2691,2697,2703,2708,2714,2722,2728,2733,2739,2744,2749,2756,2764,2771,2778,2786,2791,2798,2806,2813,2818,2825,2834,2842],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",86.97,88.64,86.335,0.72,0.83,704865.771164,16940,87.8806,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",87.6,87.815,86.83,87.04,-0.27,-0.31,591500.785415,11674,87.1872,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",87.58,88.37,87.015,87.31,-0.17,-0.19,514411.528299,14048,87.3582,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",87.1,87.96,86.048,87.48,0.07,0.08,540789.230618,13066,87.4703,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",86.59,87.93,87.41,0.81,0.94,483108.803222,12309,87.3609,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",86.35,87.03,85.89,86.6,-0.14,-0.16,580122.32514,13097,86.5043,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",85.66,87.06,85.62,86.74,0.69,0.8,602878.946745,11558,86.7071,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",86.75,86.89,85.7,86.05,-0.02,580870.445806,11731,86.1875,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",86.94,87.17,86.04,86.07,-0.37,-0.43,580234.129228,12685,86.3974,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",86.02,86.52,85.48,86.44,0.39,0.45,2416725.347558,12672,86.3556,{"date":295,"open":296,"high":296,"low":297,"close":267,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",87.7,85.84,-0.28,-0.32,526265.831044,12861,86.15,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",87.69,88.06,85.24,86.33,-0.73,-0.84,638432.500371,13871,86.6134,{"date":315,"open":316,"high":316,"low":317,"close":254,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",88.71,86.38,-0.87,-0.99,819014.550542,16517,87.0147,{"date":324,"open":325,"high":326,"low":327,"close":233,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",87.88,89.03,87.455,-1.32,-1.48,629999.736657,12311,88.235,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",89.5,88.665,89.25,1.07,1.21,589348.055371,10890,89.1652,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",89.07,87.99,88.18,-1.63,-1.81,533910.107695,12546,88.2689,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",90.41,90.6,89.255,89.81,-1.18,-1.3,815331.523493,15389,89.6952,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",90.75,91.79,90.11,90.99,-0.04,641471.447438,15357,91.2117,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",90.34,91.51,90.295,91.03,0.43,0.47,592051.137175,14960,91.0535,{"date":386,"open":387,"high":388,"low":389,"close":356,"change":257,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",90.59,90.67,89.155,0.77,485742.787776,11376,90.4144,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",89.96,90.93,89.08,89.91,0.15,0.17,541000.911022,13464,89.9659,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",90.21,90.9899,89.28,89.76,-1.13,-1.24,532985.4156,12773,89.6676,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",91.68,92.54,90.455,90.89,-1,-1.09,601205.211963,12950,90.8873,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",92.25,93.18,90.84,91.89,-0.52,-0.56,603083.297853,12847,91.6725,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",93.52,96.26,91.54,92.41,-2.83,-2.97,808195.809897,16140,92.477,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",95.13,97.96,94.08,95.24,1.98,2.12,1210970.885013,20672,95.4946,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":193,"percent_change":72,"volume":466,"transactions":467,"vwap":468},"2026-08-25",93.64,93.86,92.36,93.26,671370.430512,17331,92.9952,{"date":470,"open":471,"high":453,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",93.6,91.915,92.43,-0.82,-0.88,572407.626839,14145,92.4052,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":235,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",93.31,94.15,92.56,93.25,0.88,530462.670318,13027,93.3943,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",92.05,93.55,91.8125,92.44,-0.36,-0.39,814822.053099,16448,92.4978,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",94.45,94.9,92.78,92.8,-1.17,-1.25,901537.905065,15663,93.3745,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",94.31,94.99,91.69,93.97,-0.71,-0.75,535900.867346,13750,94.189,{"date":523,"open":503,"high":524,"low":525,"close":526,"change":527,"percent_change":328,"volume":528,"transactions":529,"vwap":530},"2026-08-17",95.89,94.555,94.68,-1.27,489617.461538,10877,95.0873,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":126,"volume":538,"transactions":539,"vwap":540},"2026-08-14",95.25,96.22,94.81,95.95,0.24,405806.388127,10941,95.8051,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":434,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",96.63,95.26,95.71,-0.58,348818.514655,8510,95.6889,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",97.27,97.38,95.8,96.27,-0.64,-0.66,465463.302856,11008,96.3811,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":401,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",96.7,98.145,96.4301,96.91,0.18,528486.205096,11479,97.1726,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",98.55,96.48,96.74,-1.87,-1.9,552663.608338,14121,96.9049,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",98.05,98.97,97.41,98.61,0.27,463998.471039,12328,98.479,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",98.15,98.78,96.66,98.34,1.09,1.12,992311.019734,18331,97.9102,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",98.85,99.49,97.11,97.25,-0.89,-0.91,656061.522138,13350,97.7913,{"date":614,"open":566,"high":604,"low":615,"close":616,"change":456,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",95.06,98.14,2.21,634941.796057,13214,98.0594,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",94.92,96.335,96.02,1.78,1.89,721865.212861,16894,95.8245,{"date":632,"open":465,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",94.71,92.0201,94.24,1.58,1.71,640550.716966,10940,94.0939,{"date":642,"open":440,"high":643,"low":644,"close":645,"change":646,"percent_change":401,"volume":647,"transactions":648,"vwap":649},"2026-07-30",94.21,90.9,92.66,0.16,624941.376947,13078,92.3914,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",94.43,95,92.22,92.5,-2.86,-3,735756.743223,14402,92.7679,{"date":662,"open":663,"high":664,"low":484,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",93.78,96.35,95.36,2.17,2.33,933133.435801,18204,95.6225,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":131,"percent_change":380,"volume":677,"transactions":678,"vwap":679},"2026-07-27",92.84,94.0028,92.12,93.19,603522.661494,12461,93.0325,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",91.32,93.59,92.79,1.65,1.81,622483.462964,13567,92.7497,{"date":691,"open":376,"high":692,"low":376,"close":693,"change":567,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",91.97,91.14,0.2,429557.82708,10623,91.2757,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":136,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",90.07,91.394882,90.96,0.86,393265.272009,9623,90.8718,{"date":708,"open":709,"high":379,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",90.42,88.74,90.18,0.54,0.6,475089.058048,10008,90.2511,{"date":718,"open":719,"high":379,"low":720,"close":721,"change":722,"percent_change":310,"volume":723,"transactions":724,"vwap":725},"2026-07-20",90.72,89.26,89.64,-0.76,1512050.877195,19311,90.2646,{"date":727,"open":407,"high":728,"low":729,"close":730,"change":517,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",91.93,90.099998,90.4,-0.78,642000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",88.83,92.24,88.8,91.11,1.84,2.06,950900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",89.54,89.79,88.13,89.27,-0.46,-0.51,657500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":290,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",90.49,91.010002,89.2,89.73,0.5,786000,{"date":760,"open":761,"high":753,"low":762,"close":409,"change":763,"percent_change":763,"volume":764,"transactions":9,"vwap":409},"2026-07-13",89.36,88.77,0.04,685100,{"date":766,"open":767,"high":768,"low":23,"close":769,"change":192,"percent_change":235,"volume":770,"transactions":9,"vwap":769},"2026-07-10",88.4,90.19,89.24,533900,{"date":772,"open":767,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",88.94,87.78,88.52,0.84,0.96,581000,{"date":780,"open":773,"high":773,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",87.07,87.68,-1.86,-2.08,701100,{"date":787,"open":788,"high":789,"low":790,"close":744,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":744},"2026-07-07",91.24,91.28,89.35,-1.83,-2,923100,{"date":795,"open":769,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",91.47,88.53,91.37,2.28,2.56,666900,{"date":803,"open":804,"high":805,"low":305,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",88.54,89.34,89.089996,0.57,0.64,654000,{"date":811,"open":812,"high":813,"low":814,"close":775,"change":507,"percent_change":815,"volume":816,"transactions":9,"vwap":775},"2026-07-01",89.21,89.97,88.33,-1.39,624500,{"date":818,"open":819,"high":729,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",88.89,88.36,89.77,1.37,1.55,732600,{"date":826,"open":827,"high":828,"low":829,"close":767,"change":830,"percent_change":246,"volume":831,"transactions":9,"vwap":767},"2026-06-29",88.019997,88.81,87.19,-0.12,757500,{"date":833,"open":834,"high":835,"low":836,"close":775,"change":837,"percent_change":557,"volume":838,"transactions":9,"vwap":775},"2026-06-26",88.62,89.69,87.98,-0.59,1185400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",86.68,89.89,86.26,89.11,3.04,3.53,784800,{"date":849,"open":850,"high":851,"low":852,"close":277,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":277},"2026-06-24",84.72,86.23,84.54,1.43,1.69,933000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",84.33,85.75,83.71,84.64,-1.31,-1.52,616500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":380,"percent_change":757,"volume":871,"transactions":9,"vwap":870},"2026-06-22",85.91,86.64,85.15,85.95,938300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":401,"percent_change":694,"volume":878,"transactions":9,"vwap":877},"2026-06-18",86.2,87.089996,85.44,85.52,2180500,{"date":880,"open":881,"high":882,"low":852,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",86.25,87.27,85.35,-1.44,-1.66,757000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",87.019997,88.17,86.65,86.79,0.36,0.42,712300,{"date":897,"open":898,"high":767,"low":899,"close":900,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-15",87.050003,86.36,86.43,0.03,975000,{"date":904,"open":308,"high":905,"low":883,"close":906,"change":26,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",86.46,86.4,1.18,600000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",84.31,85.67,83.53,85.39,1.83,2.19,589200,{"date":919,"open":920,"high":891,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",85.54,83.46,83.56,-2.6,-3.02,1043200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",84.98,86.66,84.5,86.16,2.18,2.6,1209300,{"date":936,"open":937,"high":938,"low":922,"close":939,"change":940,"percent_change":289,"volume":941,"transactions":9,"vwap":939},"2026-06-08",84.010002,85.13,83.98,0.33,1239500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",83.76,84.34,82.62,83.65,-0.4,-0.48,784000,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",86.010002,84.029999,84.050003,-1.19,-1.4,729400,{"date":960,"open":961,"high":962,"low":963,"close":307,"change":948,"percent_change":964,"volume":965,"transactions":9,"vwap":307},"2026-06-03",86.96,87.64,85.019997,-0.47,1084100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",83.080002,86.29,81.94,85.64,3.85,4.71,1532700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",80.96,82.17,79.61,81.79,-0.08,-0.1,1659500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":329,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",83.11,83.3,81.8,81.87,-1.78,994500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":278,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-28",83.18,83.63,82.21,83.35,-0.44,556600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-27",84.65,85.099998,83.31,83.72,-1.04,-1.23,591900,{"date":1010,"open":1011,"high":1012,"low":944,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",84.26,84.96,84.76,1.1,1.31,385800,{"date":1018,"open":968,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",84.13,82.3,83.66,1.04,1.26,535500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":946,"change":1030,"percent_change":948,"volume":1031,"transactions":9,"vwap":946},"2026-05-21",82.13,82.73,80.89,-0.33,638600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",81.95,83.07,80.91,82.95,1.4,1.72,612400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":609,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-19",81.85,82.089996,80.56,81.55,-1.1,498000,{"date":1050,"open":1027,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",83.040001,81.54,82.46,0.52,0.63,733500,{"date":1058,"open":1059,"high":997,"low":1060,"close":970,"change":577,"percent_change":1061,"volume":1062,"transactions":9,"vwap":970},"2026-05-15",83.16,81.13,-2.27,675200,{"date":1064,"open":1065,"high":1066,"low":1059,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",84.7,84.88,83.84,-0.09,-0.11,648100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":78,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",84.95,85.47,83.89,83.93,-0.92,513600,{"date":1080,"open":1081,"high":867,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",85.63,83.75,84.85,-0.74,-0.86,595500,{"date":1088,"open":1089,"high":245,"low":1090,"close":1091,"change":1092,"percent_change":949,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",86.3,85.14,85.59,-0.41,456800,{"date":1095,"open":1096,"high":841,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",86.24,85.56,86,0.09,0.1,348600,{"date":1103,"open":1104,"high":1105,"low":971,"close":867,"change":1106,"percent_change":792,"volume":1107,"transactions":9,"vwap":867},"2026-05-07",88.040001,88.12,-1.75,519200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",87.72,88.45,87.099998,87.66,1.38,1.6,412100,{"date":1118,"open":244,"high":961,"low":912,"close":1119,"change":1014,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",86.28,1.29,333000,{"date":1123,"open":1124,"high":874,"low":1125,"close":1126,"change":1006,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-04",85.88,84.63,85.18,-1.21,492600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",88.28,85.94,86.22,-1.95,-2.21,683900,{"date":1138,"open":1139,"high":773,"low":1139,"close":890,"change":1140,"percent_change":87,"volume":1141,"transactions":9,"vwap":890},"2026-04-30",87.36,1.17,768200,{"date":1143,"open":774,"high":1144,"low":1145,"close":1146,"change":318,"percent_change":319,"volume":1147,"transactions":9,"vwap":1146},"2026-04-29",87.89,86.42,87,397400,{"date":1149,"open":842,"high":842,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",87.37,87.87,-1.92,-2.14,492500,{"date":1156,"open":1157,"high":1158,"low":211,"close":745,"change":193,"percent_change":1159,"volume":1160,"transactions":9,"vwap":745},"2026-04-27",89.18,90.43,0.93,759700,{"date":1162,"open":222,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":121,"volume":1167,"transactions":9,"vwap":1165},"2026-04-24",90.73,87.74,88.96,0.99,1092100,{"date":1169,"open":1170,"high":1171,"low":931,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",86.77,88.19,87.97,1.62,1.88,677900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":242,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":242},"2026-04-22",89.050003,86.099998,-2.05,-2.32,477200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":767,"change":557,"percent_change":1084,"volume":1188,"transactions":9,"vwap":767},"2026-04-21",89.099998,89.86,88.35,587100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":246,"percent_change":247,"volume":1195,"transactions":9,"vwap":1194},"2026-04-20",89.080002,89.62,88.3,89.059998,346200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":755,"change":915,"percent_change":1201,"volume":1202,"transactions":9,"vwap":755},"2026-04-17",87.9,90.31,87.47,2.09,655900,{"date":1204,"open":1205,"high":720,"low":1206,"close":1150,"change":1207,"percent_change":360,"volume":1208,"transactions":9,"vwap":1150},"2026-04-16",88.6,86.86,-1.15,723700,{"date":1210,"open":20,"high":1211,"low":889,"close":775,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":775},"2026-04-15",88.84,-0.72,-0.81,1076100,{"date":1216,"open":1211,"high":1217,"low":1218,"close":769,"change":146,"percent_change":893,"volume":1219,"transactions":9,"vwap":769},"2026-04-14",89.47,88.27,420000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":587,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-13",88.34,89.029999,87.53,88.92,0.3,476100,{"date":1229,"open":335,"high":335,"low":1230,"close":20,"change":1231,"percent_change":749,"volume":1232,"transactions":9,"vwap":20},"2026-04-10",88.43,-0.45,417400,{"date":1234,"open":1194,"high":1235,"low":347,"close":1185,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1185},"2026-04-09",89.51,-0.23,-0.26,498100,{"date":1240,"open":1222,"high":1186,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",86.98,89.33,3.8,4.44,828900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":116,"percent_change":116,"volume":1252,"transactions":9,"vwap":1251},"2026-04-07",85.32,85.98,84.75,85.53,573400,{"date":1254,"open":1255,"high":1256,"low":954,"close":920,"change":1257,"percent_change":893,"volume":1258,"transactions":9,"vwap":920},"2026-04-06",84.73,85.81,0.31,361700,{"date":1260,"open":1261,"high":1262,"low":1082,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",84.58,86.73,85.23,-0.83,-0.96,341000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":65,"percent_change":1038,"volume":1273,"transactions":9,"vwap":1272},"2026-04-01",85.43,86.99,85.4,86.059998,459800,{"date":1275,"open":1276,"high":1277,"low":1059,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",83.79,85.3,84.87,2.26,2.74,493600,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",84.71,82.36,82.61,-1.26,-1.5,531600,{"date":1291,"open":1292,"high":877,"low":1293,"close":1294,"change":318,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-27",84.17,83.55,83.87,-1.03,500400,{"date":1298,"open":1089,"high":961,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",84.43,84.74,-2.38,-2.73,504200,{"date":1305,"open":1306,"high":1139,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",87.35,86.040001,87.12,0.82,0.95,449800,{"date":1313,"open":1314,"high":1315,"low":850,"close":1089,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1089},"2026-03-24",84.91,86.87,0.65,0.76,474200,{"date":1320,"open":244,"high":1321,"low":938,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",86.78,85.65,2,2.39,724300,{"date":1327,"open":1328,"high":1328,"low":1053,"close":947,"change":1231,"percent_change":1329,"volume":1330,"transactions":9,"vwap":947},"2026-03-20",83.85,-0.54,2427500,{"date":1332,"open":1037,"high":1333,"low":1334,"close":1335,"change":225,"percent_change":226,"volume":1336,"transactions":9,"vwap":1335},"2026-03-19",84.42,82.010002,84.099998,542000,{"date":1338,"open":1277,"high":1339,"low":1340,"close":954,"change":411,"percent_change":1341,"volume":1342,"transactions":9,"vwap":954},"2026-03-18",85.46,83.82,-1.33,725000,{"date":1344,"open":881,"high":1345,"low":928,"close":1346,"change":204,"percent_change":495,"volume":1347,"transactions":9,"vwap":1346},"2026-03-17",87.029999,85.16,653600,{"date":1349,"open":875,"high":1350,"low":1351,"close":1074,"change":1030,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1074},"2026-03-16",87.57,85.33,-0.38,647100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-13",87.040001,87.61,85.5,85.8,-1.36,557600,{"date":1363,"open":1364,"high":1365,"low":868,"close":1241,"change":863,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1241},"2026-03-12",87.23,88.11,-1.72,567200,{"date":1369,"open":1370,"high":812,"low":1241,"close":1371,"change":1236,"percent_change":1237,"volume":1372,"transactions":9,"vwap":1371},"2026-03-11",88.22,88.5,546300,{"date":1374,"open":1225,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-10",90.3,88.2,88.73,-0.22,-0.25,497000,{"date":1382,"open":1113,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":126,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",89.37,86.49,88.95,0.22,473800,{"date":1389,"open":1390,"high":1390,"low":190,"close":1377,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1377},"2026-03-06",90.040001,-2.96,-3.23,541600,{"date":1395,"open":1396,"high":1397,"low":387,"close":515,"change":1106,"percent_change":576,"volume":1398,"transactions":9,"vwap":515},"2026-03-05",92.69,93.029999,800400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":290,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",93.71,94.42,91.73,93.44,0.48,676700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1302,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-03",93.47,94.16,91.95,92.99,-2.85,983600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-02",91.94,96.36,90.5,95.72,2.96,3.19,1633100,{"date":1425,"open":1426,"high":1427,"low":1376,"close":1428,"change":1429,"percent_change":808,"volume":1430,"transactions":9,"vwap":1428},"2026-02-27",90.82,92.89,92.76,0.59,1350600,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-26",95.059998,86.050003,92.17,-12.25,-11.73,2749500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-25",107.12,107.73,103.46,104.42,-2.46,-2.3,1272300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-24",106.99,107.97,106.64,106.88,0.12,0.11,616600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":422,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-23",107.58,108.2,105.85,106.76,-0.93,571400,{"date":1466,"open":1459,"high":1467,"low":1468,"close":1469,"change":268,"percent_change":268,"volume":1470,"transactions":9,"vwap":1469},"2026-02-20",109.46,107.089996,107.76,633100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":246,"volume":1478,"transactions":9,"vwap":1476},"2026-02-19",107.7,108.54,107.050003,107.78,-0.15,484500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":518,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-18",108.5,109.43,107.9,107.93,-0.69,718500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":731,"percent_change":517,"volume":1493,"transactions":9,"vwap":1492},"2026-02-17",108.98,110.14,107.89,108.68,695500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1467,"change":949,"percent_change":998,"volume":1499,"transactions":9,"vwap":1467},"2026-02-13",110.059998,110.62,109.099998,718400,{"date":1501,"open":1502,"high":30,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",111.32,109.74,109.94,-0.63,-0.57,855800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":51,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-11",110.080002,111.36,109.77,110.57,0.91,1225300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-10",109.059998,109.79,108.4,109.57,0.37,0.34,334100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":401,"percent_change":646,"volume":1531,"transactions":9,"vwap":1530},"2026-02-09",109,109.73,108.57,109.2,416300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":739,"volume":1539,"transactions":9,"vwap":1537},"2026-02-06",108.24,109.88,107.96,109.029999,1.97,683100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1236,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-05",106.98,107.95,106.49,107.059998,-0.21,693000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-04",103.5,107.88,103.4,107.29,3.88,3.75,1239400,{"date":1558,"open":1559,"high":1550,"low":1560,"close":1561,"change":1562,"percent_change":617,"volume":1563,"transactions":9,"vwap":1561},"2026-02-03",102.18,101.49,103.41,2.24,1038300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":722,"volume":1571,"transactions":9,"vwap":1569},"2026-02-02",101.78,102.58,99.28,101.17,-0.77,765100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-30",101.93,102.9,100.73,101.94,-1.38,-1.34,1751600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1584},"2026-01-29",102.63,103.32,101.41,1.57,1.54,749000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":257,"volume":1596,"transactions":9,"vwap":1594},"2026-01-28",100.68,102.97,99.96,101.75,0.7,915600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":380,"percent_change":380,"volume":1603,"transactions":9,"vwap":1602},"2026-01-27",101.019997,101.59,100.050003,101.050003,505300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1546,"percent_change":1546,"volume":1610,"transactions":9,"vwap":1609},"2026-01-26",100.94,101.35,100.16,100.62,580700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1288,"volume":1618,"transactions":9,"vwap":1616},"2026-01-23",102.17,102.59,100.4,100.83,-1.54,353500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":225,"percent_change":225,"volume":1625,"transactions":9,"vwap":1624},"2026-01-22",102.84,103.78,101.84,102.37,430900,{"date":1627,"open":1576,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-21",102.87,100.49,102.3,2.43,531200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":885,"volume":1640,"transactions":9,"vwap":1638},"2026-01-20",100.29,101,99.29,99.87,-1.69,647700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":193,"percent_change":1309,"volume":1647,"transactions":9,"vwap":1646},"2026-01-16",100.59,101.61,100.31,101.56,897000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1576,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1576},"2026-01-15",99.17,100.91,98.98,2.2,2.23,716700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-14",96.95,98.71,96.6,98.53,1.7,1.76,867100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":193,"percent_change":703,"volume":1671,"transactions":9,"vwap":1670},"2026-01-13",96.42,97.029999,95.74,96.83,649200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":598,"volume":1128,"transactions":9,"vwap":1675},"2026-01-12",94.69,96,94.22,1.06,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":740,"volume":1685,"transactions":9,"vwap":1683},"2026-01-09",95.43,96.080002,94.89,94.94,1.92,643400,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1201,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",90.85,93.050003,93.019997,1.9,589300,{"date":1694,"open":1695,"high":1695,"low":387,"close":1696,"change":1006,"percent_change":411,"volume":1697,"transactions":9,"vwap":1696},"2026-01-07",92.3,91.12,626600,{"date":1699,"open":719,"high":1700,"low":1701,"close":1702,"change":1014,"percent_change":339,"volume":1703,"transactions":9,"vwap":1702},"2026-01-06",92.37,90.27,92.16,528800,{"date":1705,"open":335,"high":1706,"low":335,"close":1707,"change":121,"percent_change":1023,"volume":1708,"transactions":9,"vwap":1707},"2026-01-05",91.38,91.059998,504900,{"date":1710,"open":1711,"high":1390,"low":1712,"close":1713,"change":1714,"percent_change":853,"volume":1715,"transactions":9,"vwap":1713},"2026-01-02",88.75,88.7,89.93,1.27,599200,{"date":1717,"open":1718,"high":1719,"low":1371,"close":1720,"change":348,"percent_change":349,"volume":1721,"transactions":9,"vwap":1720},"2025-12-31",90,90.53,88.66,605700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1084,"volume":1729,"transactions":9,"vwap":1727},"2025-12-30",90.68,91.040001,90.029999,90.29,-0.67,444100,{"date":1731,"open":1732,"high":1732,"low":1733,"close":702,"change":1030,"percent_change":495,"volume":1734,"transactions":9,"vwap":702},"2025-12-29",91.17,90.36,491300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":763,"percent_change":763,"volume":1740,"transactions":9,"vwap":1739},"2025-12-26",91.5,90.71,91.29,447200,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":298,"percent_change":204,"volume":1746,"transactions":9,"vwap":1745},"2025-12-24",91.91,91.22,91.25,228000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-23",92.45,92.95,91.4,91.53,-1.06,-1.14,478300,{"date":1757,"open":1758,"high":440,"low":1759,"close":1760,"change":268,"percent_change":268,"volume":1761,"transactions":9,"vwap":1760},"2025-12-22",92.85,91.86,92.59,644100,{"date":1763,"open":1764,"high":1765,"low":1759,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-19",92.059998,92.72,92.61,0.62,0.67,1974100,{"date":1771,"open":1772,"high":429,"low":1773,"close":1774,"change":1775,"percent_change":1115,"volume":1776,"transactions":9,"vwap":1774},"2025-12-18",90.86,90.52,91.99,1.45,1002100,{"date":1778,"open":431,"high":1779,"low":1780,"close":1781,"change":546,"percent_change":556,"volume":1782,"transactions":9,"vwap":1781},"2025-12-17",91.76,90.13,90.54,830900,{"date":1784,"open":1785,"high":1758,"low":1727,"close":1696,"change":815,"percent_change":1288,"volume":1786,"transactions":9,"vwap":1696},"2025-12-16",92.34,1114700,{"date":1788,"open":1789,"high":1790,"low":692,"close":1791,"change":537,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-15",92.48,92.74,92.51,0.26,890200,{"date":1795,"open":1796,"high":1796,"low":1743,"close":1797,"change":1798,"percent_change":1085,"volume":1799,"transactions":9,"vwap":1797},"2025-12-12",93.4,92.27,-0.8,530400,{"date":1801,"open":443,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":51,"volume":1806,"transactions":9,"vwap":1804},"2025-12-11",93.3,92.21,93.07,0.92,717900,{"date":1808,"open":1809,"high":1810,"low":729,"close":1811,"change":1812,"percent_change":617,"volume":1813,"transactions":9,"vwap":1811},"2025-12-10",90.37,92.49,92.15,1.99,985100,{"date":1815,"open":442,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-09",92.019997,90.080002,90.16,-1.6,-1.74,747600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1779,"change":1827,"percent_change":1084,"volume":1828,"transactions":9,"vwap":1779},"2025-12-08",92.33,92.92,91.23,-0.68,797100,{"date":1830,"open":1831,"high":1831,"low":1832,"close":494,"change":1366,"percent_change":791,"volume":1833,"transactions":9,"vwap":494},"2025-12-05",93.49,91.34,758200,{"date":1835,"open":1836,"high":653,"low":1837,"close":1410,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1410},"2025-12-04",89.92,89,6.56,7.49,1011900,{"date":1842,"open":1843,"high":337,"low":1170,"close":199,"change":434,"percent_change":556,"volume":1844,"transactions":9,"vwap":199},"2025-12-03",88.79,983800,{"date":1846,"open":1847,"high":1848,"low":1113,"close":1849,"change":1100,"percent_change":1455,"volume":1850,"transactions":9,"vwap":1849},"2025-12-02",88.48,88.72,88.16,751000,{"date":1852,"open":844,"high":1192,"low":1853,"close":1854,"change":1855,"percent_change":1180,"volume":1856,"transactions":9,"vwap":1854},"2025-12-01",87.79,88.059998,-1.84,1113200,{"date":1858,"open":1719,"high":1719,"low":1859,"close":1860,"change":1861,"percent_change":1030,"volume":1862,"transactions":9,"vwap":1860},"2025-11-28",89.61,89.9,-0.3,324300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":495,"percent_change":948,"volume":1869,"transactions":9,"vwap":1868},"2025-11-26",90.28,90.94,90.019997,90.2,1292900,{"date":1871,"open":1157,"high":1872,"low":1225,"close":1873,"change":627,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-25",90.76,90.56,2.13,943800,{"date":1877,"open":1211,"high":806,"low":346,"close":1878,"change":1166,"percent_change":121,"volume":1879,"transactions":9,"vwap":1878},"2025-11-24",88.67,687100,{"date":1881,"open":1882,"high":1198,"low":1883,"close":782,"change":1884,"percent_change":1422,"volume":1885,"transactions":9,"vwap":782},"2025-11-21",85.41,85.11,2.71,787300,{"date":1887,"open":874,"high":1096,"low":1888,"close":1889,"change":1861,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-20",84.77,84.97,-0.35,809400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":400,"volume":1898,"transactions":9,"vwap":1896},"2025-11-19",85,86.080002,85.27,0.13,470200,{"date":1900,"open":930,"high":1901,"low":1902,"close":1090,"change":587,"percent_change":146,"volume":1903,"transactions":9,"vwap":1090},"2025-11-18",85.29,84.059998,414100,{"date":1905,"open":1906,"high":317,"low":1907,"close":1278,"change":1908,"percent_change":474,"volume":1909,"transactions":9,"vwap":1278},"2025-11-17",85.55,84.8,-0.7,577900,{"date":1911,"open":1912,"high":1089,"low":1913,"close":1914,"change":1915,"percent_change":359,"volume":1916,"transactions":9,"vwap":1914},"2025-11-14",85.85,85.22,85.57,-1.02,673000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":232,"change":1922,"percent_change":1855,"volume":1923,"transactions":9,"vwap":232},"2025-11-13",88,88.88,86.39,-1.62,642500,{"date":1925,"open":1164,"high":804,"low":210,"close":1926,"change":381,"percent_change":712,"volume":1927,"transactions":9,"vwap":1926},"2025-11-12",88.21,389700,{"date":1929,"open":1930,"high":346,"low":1200,"close":1164,"change":1068,"percent_change":982,"volume":1931,"transactions":9,"vwap":1164},"2025-11-11",87.91,349500,{"date":1933,"open":875,"high":1847,"low":1934,"close":1935,"change":1936,"percent_change":598,"volume":1937,"transactions":9,"vwap":1935},"2025-11-10",86.67,87.83,0.97,495500,{"date":1939,"open":1940,"high":189,"low":1941,"close":1206,"change":236,"percent_change":597,"volume":1942,"transactions":9,"vwap":1206},"2025-11-07",85.49,85.34,529900,{"date":1944,"open":1945,"high":962,"low":1914,"close":1946,"change":1506,"percent_change":557,"volume":1947,"transactions":9,"vwap":1946},"2025-11-06",86.82,85.92,634000,{"date":1949,"open":850,"high":1950,"low":850,"close":1384,"change":1684,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1384},"2025-11-05",86.76,2.27,1444500,{"date":1954,"open":937,"high":1955,"low":921,"close":1956,"change":1099,"percent_change":1455,"volume":1957,"transactions":9,"vwap":1956},"2025-11-04",84.93,84.57,581300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":587,"volume":1965,"transactions":9,"vwap":1963},"2025-11-03",83.94,84.67,82.58,84.48,0.23,809300,{"date":1967,"open":995,"high":1968,"low":913,"close":1969,"change":1970,"percent_change":1768,"volume":1971,"transactions":9,"vwap":1969},"2025-10-31",84.79,84.25,0.56,1145500,{"date":1973,"open":1974,"high":1066,"low":1974,"close":1975,"change":1455,"percent_change":1897,"volume":1976,"transactions":9,"vwap":1975},"2025-10-30",83.15,83.69,631000,{"date":1978,"open":1979,"high":1075,"low":1980,"close":1981,"change":258,"percent_change":1936,"volume":1982,"transactions":9,"vwap":1981},"2025-10-29",82.86,82.59,83.58,708600,{"date":1984,"open":1974,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-28",83.62,82.69,82.78,-0.79,-0.95,465300,{"date":1992,"open":1993,"high":1019,"low":1994,"close":1995,"change":146,"percent_change":151,"volume":1996,"transactions":9,"vwap":1995},"2025-10-27",83.54,83.14,83.57,483100,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":982,"percent_change":830,"volume":2002,"transactions":9,"vwap":2001},"2025-10-24",84.56,83.059998,83.25,521300,{"date":2004,"open":1994,"high":2005,"low":2006,"close":997,"change":2007,"percent_change":703,"volume":2008,"transactions":9,"vwap":997},"2025-10-23",83.59,82.51,0.71,514300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1341,"volume":2016,"transactions":9,"vwap":2014},"2025-10-22",83.68,84.07,82.55,82.64,-1.11,489000,{"date":2018,"open":2019,"high":1333,"low":2020,"close":1082,"change":712,"percent_change":1316,"volume":2021,"transactions":9,"vwap":1082},"2025-10-21",82.43,82.15,428300,{"date":2023,"open":2024,"high":1995,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-20",83.089996,82.92,83.21,0.44,0.53,344000,{"date":2031,"open":1044,"high":2032,"low":2033,"close":2034,"change":58,"percent_change":713,"volume":2035,"transactions":9,"vwap":2034},"2025-10-17",82.9,81.6,82.77,473900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":830,"percent_change":1477,"volume":2042,"transactions":9,"vwap":2041},"2025-10-16",82.81,83.45,81.96,82.28,393100,{"date":2044,"open":2045,"high":2046,"low":2033,"close":2047,"change":2027,"percent_change":712,"volume":2048,"transactions":9,"vwap":2047},"2025-10-15",82.41,82.96,82.4,418200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2040,"change":1310,"percent_change":1140,"volume":2054,"transactions":9,"vwap":2040},"2025-10-14",80.040001,82.44,79.98,348200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":121,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-13",80.61,81.57,80.34,81.010002,1.41,308800,{"date":2064,"open":2065,"high":2066,"low":31,"close":2067,"change":2068,"percent_change":1152,"volume":2069,"transactions":9,"vwap":2067},"2025-10-10",81.56,81.92,79.88,-1.56,482100,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-09",83.32,81.35,81.44,-1.61,-1.94,429100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":257,"percent_change":776,"volume":2084,"transactions":9,"vwap":2083},"2025-10-08",82.83,83.22,82.32,83.050003,513800,{"date":2086,"open":2006,"high":2087,"low":2088,"close":1285,"change":2089,"percent_change":731,"volume":2090,"transactions":9,"vwap":1285},"2025-10-07",83.27,81.98,-0.65,469600,{"date":2092,"open":2093,"high":2094,"low":2006,"close":2095,"change":131,"percent_change":1405,"volume":2096,"transactions":9,"vwap":2095},"2025-10-06",82.75,83.44,83.010002,383400,{"date":2098,"open":2093,"high":2099,"low":2100,"close":1286,"change":1069,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1286},"2025-10-03",83.28,82.48,-0.13,416400,{"date":2104,"open":2105,"high":2032,"low":2106,"close":2107,"change":808,"percent_change":136,"volume":2108,"transactions":9,"vwap":2107},"2025-10-02",82,81.42,82.72,387200,{"date":2110,"open":2111,"high":2082,"low":2112,"close":2113,"change":1964,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-01",81.33,81.029999,82.080002,0.28,524600,{"date":2117,"open":2118,"high":1334,"low":977,"close":1043,"change":1316,"percent_change":258,"volume":2119,"transactions":9,"vwap":1043},"2025-09-30",81.2,518500,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2118,"change":567,"percent_change":1386,"volume":1478,"transactions":9,"vwap":2118},"2025-09-29",81.5,80.8,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-26",80.28,81.089996,80.029999,81.019997,0.98,1.22,409300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2051,"change":1455,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2051},"2025-09-25",79.68,80.29,79.47,0.14,485800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":328,"volume":2147,"transactions":9,"vwap":2145},"2025-09-24",80.94,81.25,79.8,79.93,-1.07,438600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1455,"percent_change":2138,"volume":2154,"transactions":9,"vwap":2153},"2025-09-23",81.31,81.82,80.72,81,625200,{"date":2156,"open":2127,"high":2118,"low":2157,"close":1029,"change":215,"percent_change":1236,"volume":2158,"transactions":9,"vwap":1029},"2025-09-22",80.44,535800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":557,"percent_change":1213,"volume":2165,"transactions":9,"vwap":2164},"2025-09-19",81.88,81.99,80.85,81.080002,2167000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1014,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-18",80.93,82.07,80.6,81.74,1.36,530600,{"date":2175,"open":2176,"high":996,"low":2177,"close":2178,"change":214,"percent_change":1546,"volume":2179,"transactions":9,"vwap":2178},"2025-09-17",81.11,80.17,80.64,641300,{"date":2181,"open":2168,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1861,"volume":2186,"transactions":9,"vwap":2184},"2025-09-16",81.16,80.46,80.81,-0.24,481600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":694,"percent_change":126,"volume":2193,"transactions":9,"vwap":2192},"2025-09-15",80.86,81.24,80,81.050003,571200,{"date":2195,"open":2150,"high":2196,"low":2197,"close":2163,"change":722,"percent_change":1463,"volume":2198,"transactions":9,"vwap":2163},"2025-09-12",81.45,80.59,552900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":853,"percent_change":626,"volume":2205,"transactions":9,"vwap":2204},"2025-09-11",80.4,81.66,80.010002,81.61,1054700,{"date":2207,"open":2208,"high":2170,"low":2209,"close":2210,"change":981,"percent_change":982,"volume":2211,"transactions":9,"vwap":2210},"2025-09-10",79.86,79.77,80.18,472500,{"date":2213,"open":2127,"high":2111,"low":2214,"close":2215,"change":2216,"percent_change":1127,"volume":2217,"transactions":9,"vwap":2215},"2025-09-09",79.74,80.26,-0.98,462200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2190,"change":694,"percent_change":126,"volume":2223,"transactions":9,"vwap":2190},"2025-09-08",80.97,81.67,79.94,701300,{"date":2225,"open":1029,"high":988,"low":2226,"close":2227,"change":894,"percent_change":1054,"volume":2228,"transactions":9,"vwap":2227},"2025-09-05",80.32,81.040001,555800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":51,"percent_change":1023,"volume":2235,"transactions":9,"vwap":2234},"2025-09-04",79.91,80.68,79.53,80.62,595200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":370,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-03",79.45,79.97,78.89,79.62,-0.05,621500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":116,"percent_change":116,"volume":2250,"transactions":9,"vwap":2249},"2025-09-02",79.18,79.67,78.52,79.66,703000,{"date":2252,"open":2253,"high":2057,"low":2254,"close":2247,"change":1231,"percent_change":434,"volume":2255,"transactions":9,"vwap":2247},"2025-08-29",80.25,79.2,869000,{"date":2257,"open":2258,"high":2100,"low":2259,"close":2260,"change":2261,"percent_change":1445,"volume":2262,"transactions":9,"vwap":2260},"2025-08-28",82.22,79.28,80.12,-2.02,1505100,{"date":2264,"open":2265,"high":1004,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-27",76.050003,75.7,82.14,6.51,8.61,1851200,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":151,"volume":2277,"transactions":9,"vwap":2275},"2025-08-26",75.58,76.64,75.63,0.29,1357100,{"date":2279,"open":2266,"high":2280,"low":2281,"close":2282,"change":1352,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-25",76,75.28,75.34,-0.5,597500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":915,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-22",74.34,76.099998,73.88,75.72,2.48,636300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":279,"percent_change":546,"volume":2299,"transactions":9,"vwap":2298},"2025-08-21",74.040001,74.46,73.63,73.89,425500,{"date":2301,"open":2302,"high":2281,"low":2303,"close":2304,"change":1485,"percent_change":1077,"volume":764,"transactions":9,"vwap":2304},"2025-08-20",75.13,74.16,74.32,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":1310,"percent_change":17,"volume":2310,"transactions":9,"vwap":2309},"2025-08-19",74.18,75.6,75.010002,549900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1159,"volume":2318,"transactions":9,"vwap":2316},"2025-08-18",73.22,74.26,72.95,74.059998,0.68,632600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":609,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-15",74.2,74.24,73.27,73.38,-1.22,384900,{"date":2328,"open":2302,"high":2302,"low":2307,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-14",74.29,-1.43,-1.89,481500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2290,"change":1323,"percent_change":1884,"volume":2338,"transactions":9,"vwap":2290},"2025-08-13",73.93,75.81,73.79,684600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":87,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-12",72.43,73.86,72.099998,73.72,1.85,436200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":587,"percent_change":1522,"volume":2353,"transactions":9,"vwap":2352},"2025-08-11",72.16,72.62,71.79,72.38,467400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":901,"volume":2361,"transactions":9,"vwap":2359},"2025-08-08",72.29,72.82,71.92,72.11,0.02,371000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":370,"volume":2369,"transactions":9,"vwap":2367},"2025-08-07",72.72,72.85,71.74,72.089996,-0.03,357000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1861,"percent_change":1092,"volume":2376,"transactions":9,"vwap":2375},"2025-08-06",72.45,72.52,71.57,72.12,460300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":390,"percent_change":338,"volume":2383,"transactions":9,"vwap":2382},"2025-08-05",72.029999,72.54,71.54,72.42,403700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":136,"percent_change":1014,"volume":2390,"transactions":9,"vwap":2389},"2025-08-04",71.080002,71.91,71.029999,71.65,410300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1047,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-01",71.18,71.29,70.17,70.87,-1.53,527100,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":982,"volume":2405,"transactions":9,"vwap":2403},"2025-07-31",71.67,72.63,71.97,-0.07,684300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":981,"volume":2413,"transactions":9,"vwap":2411},"2025-07-30",72.14,72.68,71.64,72.040001,-0.06,836500,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2343,"change":225,"percent_change":1100,"volume":2418,"transactions":9,"vwap":2343},"2025-07-29",72.47,71.66,502700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2379,"change":1100,"percent_change":2138,"volume":2424,"transactions":9,"vwap":2379},"2025-07-28",71.78,72.22,71.43,359600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":141,"percent_change":1159,"volume":2431,"transactions":9,"vwap":2430},"2025-07-25",71.71,71.94,70.77,71.93,530500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":496,"percent_change":1329,"volume":2438,"transactions":9,"vwap":2437},"2025-07-24",71.35,71.47,70.9,71.27,340000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2417,"change":289,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2417},"2025-07-23",71.6,72.080002,71.49,0.55,443000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2437,"change":17,"percent_change":915,"volume":2451,"transactions":9,"vwap":2437},"2025-07-22",69.91,71.38,69.58,603400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1231,"percent_change":556,"volume":2458,"transactions":9,"vwap":2457},"2025-07-21",70.78,71.010002,69.93,69.99,410600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":278,"percent_change":433,"volume":2465,"transactions":9,"vwap":2464},"2025-07-18",70.92,71.15,70.040001,70.44,340500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-17",70.089996,70.95,69.48,70.81,0.87,1.24,576600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1454,"percent_change":401,"volume":2481,"transactions":9,"vwap":2480},"2025-07-16",69.88,70.15,69.029999,69.94,474300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":279,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-15",70.62,70.86,69.78,69.82,-0.61,528300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":204,"percent_change":998,"volume":2496,"transactions":9,"vwap":2495},"2025-07-14",70.28,70.56,69.5,70.25,510800,{"date":2498,"open":2499,"high":2455,"low":2500,"close":2493,"change":1753,"percent_change":329,"volume":2501,"transactions":9,"vwap":2493},"2025-07-11",70.84,70.39,584700,{"date":2503,"open":2504,"high":2505,"low":2388,"close":2506,"change":192,"percent_change":94,"volume":1406,"transactions":9,"vwap":2506},"2025-07-10",71.16,72.24,71.62,{"date":2508,"open":2509,"high":2388,"low":2510,"close":2436,"change":537,"percent_change":1523,"volume":2511,"transactions":9,"vwap":2436},"2025-07-09",70.85,70.11,375700,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":43,"volume":2518,"transactions":9,"vwap":2516},"2025-07-08",70.14,71.19,70.66,0.51,526900,{"date":2520,"open":2504,"high":2521,"low":2480,"close":2478,"change":2015,"percent_change":2068,"volume":2522,"transactions":9,"vwap":2478},"2025-07-07",71.34,480100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1100,"percent_change":2138,"volume":2529,"transactions":9,"vwap":2528},"2025-07-03",71.31,71.56,71.11,71.26,395300,{"date":2531,"open":2532,"high":2533,"low":2500,"close":2504,"change":58,"percent_change":257,"volume":2534,"transactions":9,"vwap":2504},"2025-07-02",70.76,71.2,486700,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":1691,"volume":2541,"transactions":9,"vwap":2539},"2025-07-01",68.96,71.24,70.67,1.32,568700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1378,"percent_change":299,"volume":2548,"transactions":9,"vwap":2547},"2025-06-30",69.52,69.67,69.099998,69.35,549300,{"date":2550,"open":2551,"high":2492,"low":2552,"close":2553,"change":278,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-27",70.099998,69.24,69.57,-0.53,1037100,{"date":2557,"open":2558,"high":2559,"low":2552,"close":2480,"change":1514,"percent_change":2540,"volume":2560,"transactions":9,"vwap":2480},"2025-06-26",69.28,70.059998,466200,{"date":2562,"open":2563,"high":2544,"low":2564,"close":2479,"change":1030,"percent_change":949,"volume":1318,"transactions":9,"vwap":2479},"2025-06-25",69.51,68.8,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":537,"percent_change":156,"volume":2571,"transactions":9,"vwap":2570},"2025-06-24",69.29,69.62,68.85,69.36,508700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2130,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-23",68.080002,69.17,67.71,69.12,1.44,476700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-20",68.78,69.010002,67.94,68.14,-0.29,-0.42,970600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1099,"percent_change":1897,"volume":2560,"transactions":9,"vwap":2594},"2025-06-18",68.23,68.95,68.050003,68.43,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1908,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-17",68.92,68.98,68.18,68.34,-1.01,669600,{"date":2604,"open":2605,"high":2494,"low":2606,"close":2607,"change":151,"percent_change":2444,"volume":2608,"transactions":9,"vwap":2607},"2025-06-16",69.16,68.67,69.040001,493300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1265,"percent_change":1578,"volume":2615,"transactions":9,"vwap":2614},"2025-06-13",68.58,69.050003,68.42,68.66,623800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2568,"change":214,"percent_change":2185,"volume":2621,"transactions":9,"vwap":2568},"2025-06-12",69.43,69.75,69.13,451600,{"date":2623,"open":2624,"high":2539,"low":2625,"close":2626,"change":1988,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-11",70.51,69.53,69.79,-1.12,420300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":901,"percent_change":763,"volume":2635,"transactions":9,"vwap":2634},"2025-06-10",70.68,71.099998,70.33,70.58,588000,{"date":2637,"open":2484,"high":2638,"low":2639,"close":2640,"change":401,"percent_change":537,"volume":2641,"transactions":9,"vwap":2640},"2025-06-09",71.040001,70.050003,70.55,471600,{"date":2643,"open":2644,"high":2645,"low":2639,"close":2646,"change":1054,"percent_change":163,"volume":2647,"transactions":9,"vwap":2646},"2025-06-06",70.61,70.69,70.38,545600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":940,"percent_change":381,"volume":2654,"transactions":9,"vwap":2653},"2025-06-05",69.73,70.37,69.15,69.86,743400,{"date":2656,"open":2657,"high":2658,"low":2575,"close":2625,"change":537,"percent_change":156,"volume":2659,"transactions":9,"vwap":2625},"2025-06-04",70.31,70.65,912800,{"date":2661,"open":2662,"high":2662,"low":2564,"close":2567,"change":1454,"percent_change":401,"volume":2663,"transactions":9,"vwap":2567},"2025-06-03",74,1113800,{"date":2665,"open":2470,"high":2666,"low":2667,"close":2575,"change":1352,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2575},"2025-06-02",69.55,68.35,-0.55,907700,{"date":2671,"open":2563,"high":2672,"low":2479,"close":2666,"change":215,"percent_change":203,"volume":2673,"transactions":9,"vwap":2666},"2025-05-30",69.92,625900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":290,"percent_change":1316,"volume":2679,"transactions":9,"vwap":2677},"2025-05-29",69.64,69.74,69.07,379800,{"date":2681,"open":2500,"high":2682,"low":2652,"close":2567,"change":1006,"percent_change":329,"volume":2683,"transactions":9,"vwap":2567},"2025-05-28",70.4,388000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2633,"change":2689,"percent_change":2690,"volume":1715,"transactions":9,"vwap":2633},"2025-05-27",69.3,70.36,68.72,2.14,3.14,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":1505,"percent_change":1077,"volume":2696,"transactions":9,"vwap":2695},"2025-05-23",67.76,68.47,68.19,317700,{"date":2698,"open":2699,"high":2546,"low":2700,"close":2701,"change":2404,"percent_change":982,"volume":2702,"transactions":9,"vwap":2701},"2025-05-22",68.38,68.2,68.82,322000,{"date":2704,"open":2545,"high":2457,"low":2705,"close":2706,"change":2068,"percent_change":1135,"volume":2707,"transactions":9,"vwap":2706},"2025-05-21",68.7,68.89,449900,{"date":2709,"open":2710,"high":2711,"low":2395,"close":2712,"change":279,"percent_change":2488,"volume":2713,"transactions":9,"vwap":2712},"2025-05-20",71.13,71.36,70.45,490800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":246,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-19",70,70.99,69.81,70.88,-0.2,474500,{"date":2723,"open":2468,"high":2724,"low":2725,"close":2726,"change":2130,"percent_change":1038,"volume":2727,"transactions":9,"vwap":2726},"2025-05-16",71.12,69.83,71.019997,423500,{"date":2729,"open":2730,"high":2682,"low":2731,"close":2463,"change":587,"percent_change":289,"volume":2732,"transactions":9,"vwap":2463},"2025-05-15",69.77,69.69,429900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2730,"change":2668,"percent_change":731,"volume":2738,"transactions":9,"vwap":2730},"2025-05-14",70.029999,70.26,69.63,359700,{"date":2740,"open":2640,"high":2741,"low":2395,"close":2742,"change":2242,"percent_change":2404,"volume":2743,"transactions":9,"vwap":2742},"2025-05-13",70.8,70.32,453300,{"date":2745,"open":2619,"high":2631,"low":2619,"close":2651,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2651},"2025-05-12",2.76,4.08,453700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":268,"percent_change":2368,"volume":2755,"transactions":9,"vwap":2754},"2025-05-09",67.89,68.24,67.46,67.61,329100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1562,"volume":2763,"transactions":9,"vwap":2761},"2025-05-08",66.84,68.12,66.43,67.63,1.48,399700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":401,"percent_change":1792,"volume":2770,"transactions":9,"vwap":2769},"2025-05-07",66.44,66.51,65.72,66.15,500500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1728,"percent_change":2601,"volume":2777,"transactions":9,"vwap":2776},"2025-05-06",66.14,66.59,65.83,65.98,382200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1077,"volume":2785,"transactions":9,"vwap":2783},"2025-05-05",67.019997,67.3,66.62,66.65,-0.62,411900,{"date":2787,"open":2767,"high":2754,"low":2788,"close":2789,"change":853,"percent_change":666,"volume":2790,"transactions":9,"vwap":2789},"2025-05-02",66.5,67.27,378800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1455,"percent_change":401,"volume":2797,"transactions":9,"vwap":2796},"2025-05-01",66.029999,66.33,65.42,65.84,374200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2138,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-04-30",65.43,65.85,64.25,65.73,0.21,779200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1099,"percent_change":2138,"volume":2812,"transactions":9,"vwap":2811},"2025-04-29",65.3,66.07,65.010002,65.59,556800,{"date":2814,"open":2815,"high":2767,"low":2816,"close":2817,"change":981,"percent_change":830,"volume":2016,"transactions":9,"vwap":2817},"2025-04-28",65.78,64.95,65.5,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1378,"percent_change":1030,"volume":2824,"transactions":9,"vwap":2823},"2025-04-25",65.48,66.010002,65.27,65.58,534800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-04-24",63.93,65.93,63.76,65.8,1.96,3.07,488700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":712,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-04-23",64.66,65.66,63.71,63.84,0.85,560300,{"date":184,"open":2843,"high":2844,"low":180,"close":2845,"change":2840,"percent_change":2172,"volume":2846,"transactions":9,"vwap":2845},62.45,63.77,63.3,516000]