[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGG":3,"homepage-market-summary":36,"stock-historical-GGG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GGG","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},"Graco Inc","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Graco manufactures equipment used for managing fluids, coatings, and adhesives, specializing in difficult-to-handle materials. Graco's business is organized into three segments: industrial, process, and contractor. The Minnesota-based firm serves a wide range of end markets, including industrial, automotive, and construction, and its broad array of products include pumps, valves, meters, sprayers, and equipment used to apply coatings, sealants, and adhesives. The firm generated roughly $2.2 billion in sales in 2025.","4,400","Minneapolis, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.5128,1.18,"Quarterly","2026-10-19",{"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},78,78.37,78.765,77.83,77.76,0.24,0.31,1215278.711813,23314,78.176,95.69,72.51,1268977.696298088,23.7,10315,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},1103132,402643124.074522,-1.24,"2025-04-22",[187,188,198,209,219,229,239,250,259,270,280,290,298,308,316,327,337,348,358,369,379,389,400,411,422,432,442,452,463,473,484,495,506,517,527,537,548,559,569,578,588,599,609,620,629,640,649,659,668,677,687,696,706,717,728,736,743,751,759,766,774,782,791,799,807,816,824,829,835,843,849,857,863,870,878,884,890,896,903,910,919,926,934,941,949,958,964,971,978,984,991,998,1004,1010,1018,1024,1030,1035,1042,1049,1056,1062,1069,1077,1084,1092,1099,1104,1110,1116,1122,1129,1135,1144,1153,1161,1168,1175,1184,1192,1200,1207,1214,1221,1230,1237,1245,1254,1261,1270,1275,1283,1292,1300,1307,1315,1323,1329,1338,1345,1351,1358,1364,1372,1380,1387,1395,1404,1411,1420,1427,1435,1442,1450,1457,1463,1472,1478,1487,1494,1500,1506,1512,1520,1526,1534,1541,1550,1557,1566,1574,1581,1588,1595,1603,1608,1613,1619,1626,1633,1640,1647,1654,1661,1667,1673,1678,1685,1692,1699,1706,1713,1720,1726,1735,1741,1746,1751,1758,1765,1772,1780,1786,1792,1797,1804,1809,1813,1818,1825,1832,1838,1844,1849,1857,1864,1871,1878,1884,1890,1897,1904,1909,1913,1920,1926,1930,1935,1942,1949,1957,1963,1968,1975,1980,1986,1991,1997,2003,2010,2014,2018,2023,2027,2035,2041,2047,2055,2060,2065,2072,2079,2084,2087,2093,2099,2105,2111,2117,2122,2128,2132,2138,2143,2147,2152,2161,2167,2173,2178,2183,2190,2197,2201,2206,2213,2219,2224,2230,2235,2241,2245,2251,2254,2258,2263,2271,2280,2288,2291,2294,2298,2302,2306,2310,2316,2321,2326,2331,2335,2339,2343,2349,2355,2360,2365,2373,2377,2381,2384,2390,2397,2402,2407,2413,2418,2423,2428,2433,2437,2443,2448,2454,2458,2463,2467,2472,2478,2484,2489,2492,2496,2500,2504,2508,2513,2516,2519,2522,2526,2529,2533,2538,2541,2546,2552,2555,2561,2565,2569,2576,2583,2587,2590,2595,2601,2604,2609,2613,2616,2621,2625,2631,2637,2643],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",76.85,77.78,76.44,0.92,1.2,1081093.42264,22200,77.4639,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",78.04,78.17,76.79,76.84,-1.26,-1.61,1742866.05248,18412,77.0013,{"date":210,"open":21,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",78.52,77.48,78.1,-0.15,-0.19,1261423.479196,21834,77.9025,{"date":220,"open":221,"high":211,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",77.61,77.285,78.25,0.39,0.5,1387108.779646,20220,78.1556,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":193,"volume":236,"transactions":237,"vwap":238},"2026-09-25",77.25,78.16,76.87,77.86,0.71,1114817.376476,22102,77.7543,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",77.99,78.305,77.095,77.15,-1.22,-1.56,1614392.015306,22436,77.3182,{"date":251,"open":252,"high":253,"low":254,"close":22,"change":44,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",77.29,78.7221,77.12,0.94,1333373.40014,20918,78.359,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",77.39,77.835,76.91,77.64,1.05,1.37,1981144.515251,26610,77.407,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",76.59,77.045,76.04,0.33,0.43,1428814.415611,19753,76.6567,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",76.52,75.86,76.26,-0.33,-0.43,3717551.610854,18312,76.2517,{"date":291,"open":261,"high":292,"low":293,"close":272,"change":27,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",77.8804,75.68,0.41,1203525.860677,22655,76.4734,{"date":299,"open":300,"high":231,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",77.01,75.92,76.28,-0.56,-0.73,1175254.24812,23558,76.5018,{"date":309,"open":202,"high":310,"low":311,"close":203,"change":312,"percent_change":224,"volume":313,"transactions":314,"vwap":315},"2026-09-15",76.9699,76.03,0.3,1395781.347034,20981,76.768,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",76.34,76.825,76.06,76.54,-0.16,-0.21,1796780.801927,21676,76.5353,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":44,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",76.68,77.08,76.46,76.7,0.96,1694729.098876,23667,76.7045,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",76.22,76.24,75.04,75.97,-0.44,-0.58,1575487.862299,26784,75.6211,{"date":349,"open":329,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",76.72,76.27,76.41,-0.62,-0.8,1093825.963929,20980,76.4236,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",77.65,77.7599,76.55,77.03,-0.85,-1.09,1312669.639481,26349,77.0424,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",77.49,78.24,77.09,77.88,0,1333245.519775,23369,77.911,{"date":380,"open":381,"high":382,"low":383,"close":374,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",78.48,78.6,76.98,0.22,0.28,1716604.385057,26742,77.9829,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",77.16,77.74,75.8993,77.66,0.83,1.08,2194374.498656,32409,77.2626,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",77.35,77.91,76.66,76.83,-0.6,-0.77,1887195.014033,29366,76.9728,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",79.04,79.45,76.71,77.43,-1.86,-2.35,19528732.450464,52023,77.4819,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":285,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",79.94,79.99,78.21,79.29,-0.41,1798354.766768,28407,79.0508,{"date":433,"open":434,"high":435,"low":201,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",79.05,79.77,79.62,0.02,0.03,1644593.053666,24259,79.2867,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":73,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",78.89,79.93,78.3475,79.6,1.14,2470922.3706,37391,79.5083,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",80.54,81.035,78.65,78.7,-1.46,-1.82,1789041.943982,25896,79.0481,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":406,"volume":470,"transactions":471,"vwap":472},"2026-08-24",81.03,81.8,80.12,80.16,-0.48,1790071.161303,28589,80.4637,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",82.2,82.44,80.5,80.64,-1.07,-1.31,1706082.297148,25861,80.9151,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",82.15,82.94,81.51,81.71,-0.98,-1.19,1859840.458077,24969,81.9206,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",81.35,82.7,80.77,82.69,1.68,2.07,1467717.227306,21756,82.2605,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",82.04,82.265,80.69,81.01,-0.54,-0.66,922545.375228,15841,81.2045,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":469,"volume":524,"transactions":525,"vwap":526},"2026-08-17",81.53,82.03,81.26,81.55,-0.39,1298130.935461,19454,81.5844,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":523,"volume":534,"transactions":535,"vwap":536},"2026-08-14",82.09,82.24,81.13,81.94,-0.32,1081014.058172,18346,81.8646,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",82.73,82.88,80.68,82.26,-0.23,-0.28,1612434.526161,26765,81.9353,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",83.18,83.575,81.5201,82.49,-1.04,-1.25,1236886.587438,20759,82.4104,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",83.29,84.3,83.53,0.15,0.18,1173985.631137,22636,83.6897,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":322,"percent_change":215,"volume":575,"transactions":576,"vwap":577},"2026-08-10",83.1,83.39,82.61,83.38,1502331.249642,23643,83.2232,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":59,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",82.81,83.96,82.52,83.54,0.59,1276369.626051,23827,83.5131,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",83,83.405,82.45,83.05,0.55,0.67,1114125.094316,20374,82.8954,{"date":600,"open":601,"high":602,"low":603,"close":601,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",82.5,82.6285,81.73,0.19,0.23,1158363.501016,23136,82.2684,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",80.47,82.42,79.53,82.31,2.01,2.5,1199412.218208,24778,81.9578,{"date":621,"open":467,"high":622,"low":623,"close":624,"change":193,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",80.95,79.66,80.3,1.16,1188605.605618,23227,80.1567,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",79.71,79.915,79.01,79.38,-0.61,-0.76,1842597.870523,27601,79.3878,{"date":641,"open":642,"high":643,"low":644,"close":425,"change":245,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",81,81.65,79.07,-1.5,1393139.251284,26472,79.7407,{"date":650,"open":651,"high":475,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",81.57,80.83,81.21,-1.05,-1.28,1625820.862184,29843,81.2697,{"date":660,"open":661,"high":662,"low":454,"close":542,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",81.24,83.41,1.82,2.26,1750603.533656,27636,82.288,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":255,"percent_change":17,"volume":674,"transactions":675,"vwap":676},"2026-07-27",79.64,80.51,79.1,80.44,1370129.345719,29138,80.0853,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",78.66,80.65,79.5,1.75,2.25,2115865.582971,36443,79.5198,{"date":688,"open":311,"high":689,"low":341,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",78.33,77.75,3.87,5.24,2692493.561259,38997,77.1827,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",73.46,74.195,73.88,0.75,1.03,1327602.586905,25345,73.8679,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",73.64,74.2,73.02,73.13,-0.5,-0.68,2340295.406161,31516,73.4227,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",74.4,74.49,73.28,73.63,-0.96,-1.29,1257859.916821,23488,73.5965,{"date":729,"open":730,"high":350,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",75.85,74.53,74.59,-1.58,-2.07,1189600,{"date":737,"open":738,"high":284,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",73.41,76.17,2.67,3.63,1466000,{"date":744,"open":722,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",74.11,73.17,73.5,-0.31,-0.42,1062600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":214,"volume":758,"transactions":9,"vwap":756},"2026-07-14",74.54,74.76,73.62,73.81,-0.11,993400,{"date":760,"open":761,"high":762,"low":708,"close":763,"change":764,"percent_change":757,"volume":765,"transactions":9,"vwap":763},"2026-07-13",74.16,74.91,73.92,-0.08,1073200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",73.25,74.51,74,0.81,1.11,825700,{"date":775,"open":776,"high":777,"low":32,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",72.64,74.040001,73.19,-0.04,-0.05,1463900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",74.52,74.65,73.029999,73.23,-1.97,-2.62,1255500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":353,"volume":798,"transactions":9,"vwap":796},"2026-07-07",75.82,75.9,74.55,75.2,-0.47,1168900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":276,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",75.07,75.78,74.6,75.67,0.57,1279700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",75.21,75.4,74.5,75.24,0.42,0.56,1297900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":554,"volume":823,"transactions":9,"vwap":821},"2026-07-01",75.79,76.059998,74.58,74.82,-0.79,1411500,{"date":825,"open":826,"high":342,"low":796,"close":827,"change":322,"percent_change":323,"volume":828,"transactions":9,"vwap":827},"2026-06-30",75.91,75.61,1545500,{"date":830,"open":819,"high":351,"low":831,"close":832,"change":833,"percent_change":364,"volume":834,"transactions":9,"vwap":832},"2026-06-29",74.97,75.77,-0.65,1075800,{"date":836,"open":837,"high":282,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",76,75.43,76.42,0.48,0.63,1721100,{"date":844,"open":845,"high":233,"low":801,"close":846,"change":255,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",75.27,75.94,1.25,1938000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":123,"volume":856,"transactions":9,"vwap":854},"2026-06-24",74.019997,75.54,73.15,75,0.84,1688400,{"date":858,"open":762,"high":827,"low":859,"close":761,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":761},"2026-06-23",74.15,-1.35,-1.79,1063100,{"date":864,"open":802,"high":865,"low":866,"close":867,"change":868,"percent_change":713,"volume":869,"transactions":9,"vwap":867},"2026-06-22",76.21,74.94,75.51,-0.52,1458900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":108,"volume":877,"transactions":9,"vwap":875},"2026-06-18",76.010002,76.8,75.72,76.029999,0.76,2310900,{"date":879,"open":880,"high":254,"low":881,"close":845,"change":882,"percent_change":480,"volume":883,"transactions":9,"vwap":845},"2026-06-17",76.040001,74.96,-1,1409700,{"date":885,"open":886,"high":318,"low":886,"close":351,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":351},"2026-06-16",75.42,1.12,1.49,1143800,{"date":891,"open":892,"high":283,"low":893,"close":894,"change":594,"percent_change":165,"volume":895,"transactions":9,"vwap":894},"2026-06-15",75.59,74.99,75.15,1155018,{"date":897,"open":898,"high":899,"low":900,"close":803,"change":840,"percent_change":901,"volume":902,"transactions":9,"vwap":803},"2026-06-12",74.72,74.93,73.99,0.65,1010800,{"date":904,"open":905,"high":906,"low":721,"close":907,"change":901,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",73.89,74.67,74.12,0.88,1790700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",75.73,75.8,73.26,73.47,-2.39,-3.15,1196600,{"date":920,"open":719,"high":921,"low":922,"close":283,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":283},"2026-06-09",75.99,74.38,1.7,2.29,1097800,{"date":927,"open":928,"high":929,"low":930,"close":761,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":761},"2026-06-08",73.87,74.98,73.86,-0.18,-0.24,1303500,{"date":935,"open":936,"high":937,"low":900,"close":938,"change":438,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-05",74.26,74.86,74.34,0.04,1219100,{"date":942,"open":943,"high":796,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",74.77,73.78,74.31,0.52,0.7,1402300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",73.75,74.62,73.48,73.79,-0.26,-0.35,1183700,{"date":959,"open":960,"high":803,"low":708,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",74.050003,0.09,0.12,1311300,{"date":965,"open":898,"high":966,"low":967,"close":968,"change":969,"percent_change":788,"volume":970,"transactions":9,"vwap":968},"2026-06-01",75.75,73.56,73.96,-1.49,1056900,{"date":972,"open":892,"high":342,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",75.17,75.45,-0.37,-0.49,2643100,{"date":979,"open":980,"high":793,"low":981,"close":793,"change":982,"percent_change":955,"volume":983,"transactions":9,"vwap":793},"2026-05-28",75.18,74.44,-0.2,1686300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":748,"percent_change":428,"volume":990,"transactions":9,"vwap":989},"2026-05-27",76.47,77.27,75.87,76.019997,1266200,{"date":992,"open":993,"high":352,"low":994,"close":995,"change":947,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",75.76,75.53,76.33,0.93,1281800,{"date":999,"open":1000,"high":739,"low":1001,"close":1002,"change":148,"percent_change":813,"volume":1003,"transactions":9,"vwap":1002},"2026-05-22",75.69,75.11,75.63,996200,{"date":1005,"open":796,"high":832,"low":1006,"close":1007,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",74.24,75.31,0.01,1195200,{"date":1011,"open":1012,"high":301,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",75.35,74.39,75.3,-0.02,-0.03,1469700,{"date":1019,"open":730,"high":1020,"low":785,"close":1021,"change":364,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",76.19,75.32,-1.12,1354400,{"date":1025,"open":913,"high":1026,"low":1027,"close":739,"change":1028,"percent_change":584,"volume":1029,"transactions":9,"vwap":739},"2026-05-18",76.6,75.58,0.45,1576700,{"date":1031,"open":1032,"high":1033,"low":1027,"close":874,"change":354,"percent_change":654,"volume":1034,"transactions":9,"vwap":874},"2026-05-15",76.25,76.73,1419000,{"date":1036,"open":1037,"high":1038,"low":739,"close":282,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":282},"2026-05-14",77.17,77.6,-0.1,-0.13,2313400,{"date":1043,"open":1044,"high":1045,"low":880,"close":1046,"change":343,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",76.93,77.32,76.62,-0.57,1489600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":285,"percent_change":286,"volume":1055,"transactions":9,"vwap":1054},"2026-05-12",77.56,77.67,76.95,77.059998,2004200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":261,"change":982,"percent_change":955,"volume":1061,"transactions":9,"vwap":261},"2026-05-11",77.59,77.82,76.88,1538000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1058,"change":79,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1058},"2026-05-08",78.82,79.059998,77.42,-1.37,947100,{"date":1070,"open":129,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",80.67,78.38,78.67,-1.69,-2.1,1146700,{"date":1078,"open":435,"high":1079,"low":1080,"close":1081,"change":501,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-06",80.93,79.74,80.36,2.14,1503500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":108,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",78.22,79.19,77.95,78.68,0.79,1400600,{"date":1093,"open":457,"high":681,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",77.7,77.89,-1.3,-1.64,2015300,{"date":1100,"open":1101,"high":1102,"low":444,"close":1087,"change":79,"percent_change":860,"volume":1103,"transactions":9,"vwap":1087},"2026-05-01",80.84,80.86,1215800,{"date":1105,"open":447,"high":1106,"low":1107,"close":1108,"change":947,"percent_change":908,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",80.39,79.089996,80.27,1445800,{"date":1111,"open":1112,"high":1113,"low":414,"close":1114,"change":822,"percent_change":490,"volume":1115,"transactions":9,"vwap":1114},"2026-04-29",80.089996,80.89,79.57,1396000,{"date":1117,"open":1118,"high":1119,"low":623,"close":1081,"change":931,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1081},"2026-04-28",81.27,81.29,-0.22,1707800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":454,"change":554,"percent_change":1127,"volume":1128,"transactions":9,"vwap":454},"2026-04-27",81.77,82.28,80.26,-1.27,1754000,{"date":1130,"open":603,"high":1131,"low":1132,"close":1133,"change":406,"percent_change":304,"volume":1134,"transactions":9,"vwap":1133},"2026-04-24",82.39,80.8,81.58,1724900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-23",82.34,83.32,80.38,82.18,-3.37,-3.94,2474400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",87.74,87.76,85.14,85.55,-1.73,-1.98,1696000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":961,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-21",87.22,87.99,86.72,87.28,0.1,919200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1028,"percent_change":946,"volume":1167,"transactions":9,"vwap":1166},"2026-04-20",86.61,87.36,86.099998,87.19,918000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":663,"percent_change":1082,"volume":1174,"transactions":9,"vwap":1173},"2026-04-17",85.28,88.34,84.99,86.74,1029200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",85.24,86.21,84.6,84.92,-0.29,-0.34,914000,{"date":1185,"open":1186,"high":1164,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-15",86.94,84.77,85.21,-2.27,-2.59,933700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":304,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",88.019997,88.18,87.16,87.48,-0.83,960400,{"date":1201,"open":1202,"high":1203,"low":1157,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-13",87.029999,88.21,0.6,0.68,1009100,{"date":1208,"open":1209,"high":1210,"low":1196,"close":1211,"change":882,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",88.71,88.99,87.61,-1.13,1050700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":235,"percent_change":771,"volume":1220,"transactions":9,"vwap":1219},"2026-04-09",87.57,89.17,87.49,88.61,1014800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-08",87.07,88.42,86.18,87.9,2.93,3.45,1603700,{"date":1231,"open":1232,"high":1170,"low":1233,"close":1234,"change":1235,"percent_change":946,"volume":1236,"transactions":9,"vwap":1234},"2026-04-07",84.32,83.79,84.97,0.44,990200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":757,"volume":1244,"transactions":9,"vwap":1242},"2026-04-06",84.29,84.59,83.66,84.53,-0.09,617900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-02",84.31,86.019997,83.83,84.62,-1.03,-1.2,861600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":52,"percent_change":17,"volume":1260,"transactions":9,"vwap":1259},"2026-04-01",84.81,86.059998,84.48,85.65,1354600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",84.11,85.59,83.12,84.65,1.71,2.06,1083800,{"date":1271,"open":1232,"high":1232,"low":1272,"close":487,"change":1273,"percent_change":490,"volume":1274,"transactions":9,"vwap":487},"2026-03-30",82.65,-0.82,976800,{"date":1276,"open":1277,"high":1242,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",84.21,83.44,83.76,-0.9,-1.06,899200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",85.45,86.5,84.47,84.66,-1.38,-1.6,655500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":946,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",86.42,86.52,84.9,86.040001,0.61,687400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":275,"percent_change":224,"volume":1306,"transactions":9,"vwap":1305},"2026-03-24",84.37,86.32,84.22,85.52,781300,{"date":1308,"open":1309,"high":1310,"low":1288,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",85.75,86.23,85.19,1.3,1.55,940000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":523,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-20",84.28,85.029999,83.35,83.89,-0.46,1984200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1317,"change":343,"percent_change":868,"volume":1328,"transactions":9,"vwap":1317},"2026-03-19",84.19,85.099998,83.68,1317300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-18",86.26,86.65,84.64,84.72,-1.93,-2.23,1038300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1332,"change":27,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1332},"2026-03-17",86.98,87.41,85.16,0.36,819200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":655,"percent_change":458,"volume":1350,"transactions":9,"vwap":1349},"2026-03-16",88.28,88.73,86.34,1205700,{"date":1352,"open":1146,"high":1353,"low":1354,"close":1355,"change":235,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",88.12,86.080002,87.62,0.82,1046500,{"date":1359,"open":1196,"high":1360,"low":1332,"close":1361,"change":1362,"percent_change":555,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",88.44,86.91,-1.1,1708500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":113,"volume":1371,"transactions":9,"vwap":1369},"2026-03-11",87.65,88.029999,86.55,88.010002,0.05,1135100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":344,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",88.29,89.38,87.8,87.96,-0.51,999100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":764,"percent_change":1243,"volume":1386,"transactions":9,"vwap":1385},"2026-03-09",87.53,88.68,85.66,88.47,986800,{"date":1388,"open":1389,"high":1390,"low":1374,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-06",89.98,90.36,88.55,-2.71,-2.97,740400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-05",92.22,92.44,90.57,91.26,-1.67,-1.8,872100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":840,"percent_change":946,"volume":1410,"transactions":9,"vwap":1409},"2026-03-04",92.6,93.099998,91.7,92.93,681300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",92.88,93.17,90.68,92.45,-2.37,-2.5,839800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":73,"percent_change":333,"volume":1426,"transactions":9,"vwap":1425},"2026-03-02",93.029999,95.010002,92.25,94.82,1020400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":193,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-27",92.37,93.94,92.14,93.92,0.99,1680400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":901,"percent_change":947,"volume":1441,"transactions":9,"vwap":1440},"2026-02-26",92.9,93.019997,91.62,93,1026100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1212,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-25",93.53,93.75,91.73,92.35,-1.21,783100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1298,"percent_change":143,"volume":1456,"transactions":9,"vwap":1455},"2026-02-24",92.98,93.99,92.66,93.48,515200,{"date":1458,"open":1440,"high":1459,"low":1460,"close":1461,"change":1120,"percent_change":932,"volume":1462,"transactions":9,"vwap":1461},"2026-02-23",93.7,91.82,92.87,943700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-20",93.050003,94.07,92.33,93.089996,0.07,0.08,869000,{"date":1473,"open":1474,"high":1444,"low":1475,"close":1438,"change":1476,"percent_change":286,"volume":1477,"transactions":9,"vwap":1438},"2026-02-19",93.010002,92.64,-0.4,731600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-18",93.74,94.52,93.15,93.42,-0.88,-0.93,824400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":975,"percent_change":523,"volume":1493,"transactions":9,"vwap":1492},"2026-02-17",94.26,94.81,93.41,94.3,950100,{"date":1495,"open":1492,"high":1496,"low":1497,"close":1498,"change":224,"percent_change":294,"volume":1499,"transactions":9,"vwap":1498},"2026-02-13",95.35,93.58,94.67,985900,{"date":1501,"open":1502,"high":31,"low":1503,"close":1504,"change":982,"percent_change":323,"volume":1505,"transactions":9,"vwap":1504},"2026-02-12",94.96,93.98,94.28,1225800,{"date":1507,"open":1498,"high":1508,"low":1480,"close":1509,"change":1510,"percent_change":385,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",95.39,94.48,0.26,949800,{"date":1513,"open":1422,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-10",94.62,91.71,94.22,1.47,1.58,1054000,{"date":1521,"open":1398,"high":1522,"low":1523,"close":1524,"change":118,"percent_change":118,"volume":1525,"transactions":9,"vwap":1524},"2026-02-09",93.29,92.040001,92.75,1028500,{"date":1527,"open":1440,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-06",93.77,92.07,92.76,0.34,0.37,2083000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":855,"percent_change":193,"volume":1540,"transactions":9,"vwap":1539},"2026-02-05",91.94,92.84,90.98,92.42,1547000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-04",89.57,91.8,88.67,91.58,2.79,3.14,1926500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":27,"percent_change":158,"volume":1556,"transactions":9,"vwap":1555},"2026-02-03",88.080002,89.7,87.54,88.79,1155700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-02",87.29,88.62,86.73,88.48,1.15,1.32,985600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1181,"volume":1573,"transactions":9,"vwap":1571},"2026-01-30",87.14,87.55,86.29,87.33,-0.25,1633200,{"date":1575,"open":1366,"high":1576,"low":1577,"close":1578,"change":701,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-29",87.88,86.35,87.58,0.86,1482900,{"date":1582,"open":1147,"high":1583,"low":1584,"close":1585,"change":1273,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",87.94,86.28,86.83,-0.94,1118500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1366,"change":1593,"percent_change":702,"volume":1594,"transactions":9,"vwap":1366},"2026-01-27",88,89.66,86.45,0.89,1608600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":26,"volume":1602,"transactions":9,"vwap":1600},"2026-01-26",86.9,87.32,86.15,86.76,0.21,1104300,{"date":1604,"open":1605,"high":1216,"low":1225,"close":1368,"change":1606,"percent_change":1212,"volume":1607,"transactions":9,"vwap":1368},"2026-01-23",87.5,-0.99,675200,{"date":1609,"open":1559,"high":1610,"low":1611,"close":1554,"change":946,"percent_change":1204,"volume":1612,"transactions":9,"vwap":1554},"2026-01-22",87.82,86.75,1034600,{"date":1614,"open":1149,"high":1376,"low":1187,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-21",87.019997,2.16,2.55,922000,{"date":1620,"open":1621,"high":1202,"low":1187,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-20",86.62,84.86,-3.06,-3.48,1440900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1532,"percent_change":813,"volume":1632,"transactions":9,"vwap":1631},"2026-01-16",87.11,88.040001,86.54,87.92,808700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1569,"change":1638,"percent_change":52,"volume":1639,"transactions":9,"vwap":1569},"2026-01-15",87,87.63,86.58,0.87,846800,{"date":1641,"open":1257,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":165,"volume":1646,"transactions":9,"vwap":1644},"2026-01-14",86.89,85.58,86.68,0.64,668200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1297,"change":133,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1297},"2026-01-13",85.69,86.25,85.36,0.47,566100,{"date":1655,"open":1656,"high":1225,"low":1657,"close":1658,"change":748,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-12",85.71,85.11,85.64,-0.36,815200,{"date":1662,"open":1663,"high":1303,"low":1664,"close":1665,"change":876,"percent_change":1593,"volume":1666,"transactions":9,"vwap":1665},"2026-01-09",85.78,85.32,85.95,755400,{"date":1668,"open":1669,"high":1664,"low":1670,"close":1311,"change":1671,"percent_change":1672,"volume":1314,"transactions":9,"vwap":1311},"2026-01-08",82.82,82.54,2.05,2.47,{"date":1674,"open":1675,"high":1675,"low":580,"close":1676,"change":733,"percent_change":417,"volume":1677,"transactions":9,"vwap":1676},"2026-01-07",84.89,83.14,708100,{"date":1679,"open":1680,"high":1318,"low":1681,"close":1334,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1334},"2026-01-06",83.080002,82.74,1.21,1.45,491500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1638,"percent_change":265,"volume":1691,"transactions":9,"vwap":1690},"2026-01-05",82.51,84.68,81.91,83.51,613600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":595,"percent_change":1356,"volume":1698,"transactions":9,"vwap":1697},"2026-01-02",82.099998,82.8,81.68,82.64,533300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1022,"percent_change":860,"volume":1705,"transactions":9,"vwap":1704},"2025-12-31",82.84,83.13,81.84,81.97,704800,{"date":1707,"open":1708,"high":572,"low":1709,"close":1710,"change":1711,"percent_change":982,"volume":1712,"transactions":9,"vwap":1710},"2025-12-30",83.19,82.47,83.089996,-0.17,343100,{"date":1714,"open":1715,"high":1716,"low":1710,"close":1717,"change":1718,"percent_change":1711,"volume":1719,"transactions":9,"vwap":1717},"2025-12-29",83.47,83.71,83.26,-0.14,397400,{"date":1721,"open":572,"high":1722,"low":1723,"close":1724,"change":982,"percent_change":932,"volume":1725,"transactions":9,"vwap":1724},"2025-12-26",83.91,82.99,83.4,378200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-24",83.73,83.78,83.16,83.6,0.14,0.17,182600,{"date":1736,"open":1737,"high":1738,"low":1669,"close":1739,"change":1008,"percent_change":1008,"volume":1740,"transactions":9,"vwap":1739},"2025-12-23",83.5,83.99,83.46,461300,{"date":1742,"open":498,"high":1279,"low":532,"close":1743,"change":1744,"percent_change":996,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",83.45,0.77,674900,{"date":1747,"open":1701,"high":1702,"low":1748,"close":1749,"change":286,"percent_change":868,"volume":1750,"transactions":9,"vwap":1749},"2025-12-19",82.07,82.68,1728800,{"date":1752,"open":1753,"high":1232,"low":1754,"close":1755,"change":780,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-18",83.58,82.91,83.11,-0.06,946200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1730,"change":1235,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1730},"2025-12-17",82.46,83.57,82.12,0.53,789500,{"date":1766,"open":1767,"high":1768,"low":1694,"close":1769,"change":1150,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-16",84.010002,84.58,82.72,-2.05,910500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1638,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-15",83.85,84.52,83.42,84.45,1.04,988400,{"date":1781,"open":1782,"high":1783,"low":1717,"close":1753,"change":1784,"percent_change":1718,"volume":1785,"transactions":9,"vwap":1753},"2025-12-12",84.17,84.51,-0.12,916000,{"date":1787,"open":601,"high":1279,"low":1788,"close":1789,"change":1518,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",81.69,83.7,1.92,857300,{"date":1793,"open":1794,"high":1795,"low":642,"close":1762,"change":855,"percent_change":702,"volume":1796,"transactions":9,"vwap":1762},"2025-12-10",81.059998,82.62,1171600,{"date":1798,"open":1799,"high":1138,"low":1800,"close":1801,"change":733,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",82.83,81.25,81.28,-1.91,749400,{"date":1805,"open":1806,"high":563,"low":1670,"close":1807,"change":635,"percent_change":304,"volume":1808,"transactions":9,"vwap":1807},"2025-12-08",83.24,82.86,683300,{"date":1810,"open":550,"high":1811,"low":1670,"close":1715,"change":1370,"percent_change":113,"volume":1812,"transactions":9,"vwap":1715},"2025-12-05",84.25,592900,{"date":1814,"open":590,"high":1815,"low":1816,"close":1776,"change":276,"percent_change":946,"volume":1817,"transactions":9,"vwap":1776},"2025-12-04",83.87,82.55,596500,{"date":1819,"open":1820,"high":1821,"low":476,"close":1723,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1723},"2025-12-03",82.87,83.23,0.51,0.62,687300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":605,"percent_change":385,"volume":1831,"transactions":9,"vwap":1830},"2025-12-02",82.66,82.96,81.85,82.48,694700,{"date":1833,"open":1834,"high":1730,"low":1835,"close":1836,"change":215,"percent_change":543,"volume":1837,"transactions":9,"vwap":1836},"2025-12-01",81.79,81.32,82.25,909400,{"date":1839,"open":580,"high":1723,"low":1840,"close":476,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":476},"2025-11-28",82.38,0.13,0.16,475100,{"date":1845,"open":1846,"high":1761,"low":1847,"close":614,"change":303,"percent_change":713,"volume":1848,"transactions":9,"vwap":614},"2025-11-26",82.56,82.3,776600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1820,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1820},"2025-11-25",81.44,83.019997,81.16,2.03,2.51,709800,{"date":1858,"open":542,"high":1859,"low":1860,"close":1101,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1101},"2025-11-24",82.41,80.82,-1.44,-1.75,1922000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1125,"change":1869,"percent_change":1870,"volume":940,"transactions":9,"vwap":1125},"2025-11-21",79.87,82.77,79.36,2.6,3.26,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":148,"percent_change":133,"volume":1877,"transactions":9,"vwap":1876},"2025-11-20",80.35,80.59,79.040001,79.68,1149400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1868,"change":384,"percent_change":385,"volume":1883,"transactions":9,"vwap":1868},"2025-11-19",79.2,79.72,78.88,864100,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1718,"percent_change":931,"volume":1889,"transactions":9,"vwap":1888},"2025-11-18",78.87,79.8,79.14,926700,{"date":1891,"open":467,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":365,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",80.79,79.22,79.28,-0.87,945400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1251,"percent_change":1127,"volume":1903,"transactions":9,"vwap":1902},"2025-11-14",80.81,81.029999,80.040001,80.15,800700,{"date":1905,"open":612,"high":1743,"low":1906,"close":1907,"change":860,"percent_change":1097,"volume":1908,"transactions":9,"vwap":1907},"2025-11-13",81.07,81.18,1380100,{"date":1910,"open":1704,"high":487,"low":643,"close":1911,"change":1822,"percent_change":1823,"volume":1912,"transactions":9,"vwap":1911},"2025-11-12",82.53,1190000,{"date":1914,"open":1915,"high":1760,"low":1916,"close":1917,"change":26,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-11",82.11,81.62,82.019997,0.29,689000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1922,"change":1841,"percent_change":1842,"volume":1925,"transactions":9,"vwap":1922},"2025-11-10",81.78,82.23,80.98,662300,{"date":1927,"open":1928,"high":1703,"low":477,"close":643,"change":294,"percent_change":225,"volume":1929,"transactions":9,"vwap":643},"2025-11-07",80.91,571800,{"date":1931,"open":1140,"high":1932,"low":1933,"close":661,"change":490,"percent_change":491,"volume":1934,"transactions":9,"vwap":661},"2025-11-06",82.98,81.17,678100,{"date":1936,"open":1937,"high":1827,"low":1938,"close":1939,"change":1940,"percent_change":143,"volume":1941,"transactions":9,"vwap":1939},"2025-11-05",81.66,81.089996,82.22,0.54,785300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1696,"change":384,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1696},"2025-11-04",81.3,81.96,80.71,0.27,892600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":748,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-03",81.41,81.81,80.31,81.46,-0.38,857600,{"date":1958,"open":1959,"high":1704,"low":1960,"close":1124,"change":772,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1124},"2025-10-31",80.22,80.050003,1.38,2260800,{"date":1964,"open":477,"high":1965,"low":611,"close":1966,"change":1718,"percent_change":1711,"volume":1967,"transactions":9,"vwap":1966},"2025-10-30",81.89,80.66,745700,{"date":1969,"open":1970,"high":1971,"low":673,"close":1132,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1132},"2025-10-29",81.019997,82.029999,-0.59,-0.72,876900,{"date":1976,"open":1977,"high":1977,"low":1944,"close":1978,"change":303,"percent_change":713,"volume":1979,"transactions":9,"vwap":1978},"2025-10-28",82.35,81.39,974400,{"date":1981,"open":1749,"high":1717,"low":1829,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-27",81.95,-0.45,-0.55,870400,{"date":1987,"open":1748,"high":1749,"low":1988,"close":1989,"change":44,"percent_change":1593,"volume":1990,"transactions":9,"vwap":1989},"2025-10-24",81.050003,82.4,1252100,{"date":1992,"open":1993,"high":498,"low":1994,"close":1995,"change":113,"percent_change":1469,"volume":1996,"transactions":9,"vwap":1995},"2025-10-23",82.6,79.67,81.67,1417100,{"date":1998,"open":1716,"high":1729,"low":1944,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-22",81.61,-2.25,-2.68,1104200,{"date":2004,"open":1125,"high":2005,"low":1748,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-21",84.4,83.86,1.52,1.85,830400,{"date":2011,"open":1859,"high":540,"low":2012,"close":1137,"change":939,"percent_change":1370,"volume":2013,"transactions":9,"vwap":1137},"2025-10-20",81.87,446400,{"date":2015,"open":1851,"high":2016,"low":1978,"close":1847,"change":44,"percent_change":1593,"volume":2017,"transactions":9,"vwap":1847},"2025-10-17",82.36,676700,{"date":2019,"open":1977,"high":1827,"low":531,"close":651,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":651},"2025-10-16",-0.67,-0.81,534500,{"date":2024,"open":1977,"high":1669,"low":2025,"close":530,"change":1947,"percent_change":275,"volume":2026,"transactions":9,"vwap":530},"2025-10-15",81.33,818300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1704,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1704},"2025-10-14",80.19,82.16,79.88,0.95,1.17,628000,{"date":2036,"open":2037,"high":2038,"low":1966,"close":1970,"change":1090,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1970},"2025-10-13",80.94,81.56,0.98,789800,{"date":2042,"open":1836,"high":1840,"low":2043,"close":2044,"change":1290,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-10",79.98,80.23,-1.96,1002900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1770,"volume":2054,"transactions":9,"vwap":2052},"2025-10-09",83.74,83.92,81.54,81.83,-1.71,1011400,{"date":2056,"open":2057,"high":2058,"low":1821,"close":583,"change":1470,"percent_change":1159,"volume":2059,"transactions":9,"vwap":583},"2025-10-08",83.81,83.88,580400,{"date":2061,"open":1657,"high":1657,"low":2062,"close":1739,"change":724,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1739},"2025-10-07",83.33,-1.52,501900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":118,"percent_change":118,"volume":2071,"transactions":9,"vwap":2070},"2025-10-06",85.019997,85.26,84.27,84.75,408200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1039,"percent_change":1784,"volume":2078,"transactions":9,"vwap":2077},"2025-10-03",84.83,85.44,84.61,84.76,618000,{"date":2080,"open":2081,"high":1188,"low":2082,"close":1622,"change":275,"percent_change":224,"volume":2083,"transactions":9,"vwap":1622},"2025-10-02",84.39,83.97,638200,{"date":2085,"open":2076,"high":1657,"low":1738,"close":1242,"change":286,"percent_change":1378,"volume":2086,"transactions":9,"vwap":1242},"2025-10-01",624100,{"date":2088,"open":1232,"high":2089,"low":2090,"close":2091,"change":1652,"percent_change":814,"volume":2092,"transactions":9,"vwap":2091},"2025-09-30",85.089996,84.24,84.96,515900,{"date":2094,"open":2095,"high":2096,"low":1317,"close":2097,"change":1120,"percent_change":955,"volume":2098,"transactions":9,"vwap":2097},"2025-09-29",85.25,85.49,84.49,455800,{"date":2100,"open":2005,"high":2101,"low":2006,"close":2102,"change":595,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-26",84.79,84.71,0.8,501500,{"date":2106,"open":2006,"high":2090,"low":2107,"close":2108,"change":2109,"percent_change":764,"volume":2110,"transactions":9,"vwap":2108},"2025-09-25",83.55,84.040001,-0.07,808200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1263,"change":364,"percent_change":882,"volume":2116,"transactions":9,"vwap":1263},"2025-09-24",85,85.51,84.089996,695800,{"date":2118,"open":2119,"high":2120,"low":1783,"close":2091,"change":225,"percent_change":584,"volume":2121,"transactions":9,"vwap":2091},"2025-09-23",84.91,85.5,761400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2124,"change":931,"percent_change":323,"volume":2127,"transactions":9,"vwap":2124},"2025-09-22",84.46,84.84,83.65,630900,{"date":2129,"open":2130,"high":2067,"low":562,"close":1333,"change":1476,"percent_change":797,"volume":2131,"transactions":9,"vwap":1333},"2025-09-19",84.87,1886100,{"date":2133,"open":2134,"high":1309,"low":2135,"close":2136,"change":26,"percent_change":385,"volume":2137,"transactions":9,"vwap":2136},"2025-09-18",84.94,84.5,85.040001,633200,{"date":2139,"open":1675,"high":1637,"low":2140,"close":2141,"change":1370,"percent_change":113,"volume":2142,"transactions":9,"vwap":2141},"2025-09-17",84.55,84.8,717100,{"date":2144,"open":2076,"high":1172,"low":2145,"close":2070,"change":375,"percent_change":375,"volume":2146,"transactions":9,"vwap":2070},"2025-09-16",84.26,933000,{"date":2148,"open":2149,"high":2150,"low":1304,"close":2070,"change":27,"percent_change":1532,"volume":2151,"transactions":9,"vwap":2070},"2025-09-15",84.67,85.18,607700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-12",85.62,85.68,84.42,84.44,-1.62,-1.88,555800,{"date":2162,"open":2163,"high":2164,"low":1775,"close":1257,"change":2165,"percent_change":888,"volume":2166,"transactions":9,"vwap":1257},"2025-09-11",84.93,86.19,1.26,648700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2141,"change":438,"percent_change":939,"volume":2172,"transactions":9,"vwap":2141},"2025-09-10",84.57,85.31,84.36,633300,{"date":2174,"open":2175,"high":2175,"low":2124,"close":1187,"change":2176,"percent_change":1067,"volume":2177,"transactions":9,"vwap":1187},"2025-09-09",85.84,-1.18,499300,{"date":2179,"open":2180,"high":2181,"low":2077,"close":1665,"change":1470,"percent_change":961,"volume":2182,"transactions":9,"vwap":1665},"2025-09-08",85.81,86.3,750600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":285,"percent_change":1955,"volume":2189,"transactions":9,"vwap":2188},"2025-09-05",86.57,87.010002,85.39,85.87,596600,{"date":2191,"open":2074,"high":2192,"low":1317,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-04",86.22,86.2,1.69,2,457300,{"date":2198,"open":2199,"high":1242,"low":2006,"close":1783,"change":1016,"percent_change":779,"volume":2200,"transactions":9,"vwap":1783},"2025-09-03",84.33,419600,{"date":2202,"open":1242,"high":2070,"low":2203,"close":2204,"change":364,"percent_change":882,"volume":2205,"transactions":9,"vwap":2204},"2025-09-02",84.080002,84.54,393900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2187,"change":1973,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2187},"2025-08-29",86,86.39,85.17,-0.84,579000,{"date":2214,"open":1568,"high":2215,"low":1656,"close":2216,"change":2217,"percent_change":654,"volume":2218,"transactions":9,"vwap":2216},"2025-08-28",87.27,86.11,-0.91,402300,{"date":2220,"open":2221,"high":2222,"low":2221,"close":1615,"change":27,"percent_change":1343,"volume":2223,"transactions":9,"vwap":1615},"2025-08-27",86.33,87.34,647200,{"date":2225,"open":1561,"high":2226,"low":2227,"close":2228,"change":1040,"percent_change":214,"volume":2229,"transactions":9,"vwap":2228},"2025-08-26",87.26,86.44,86.71,930300,{"date":2231,"open":2232,"high":1197,"low":1163,"close":2233,"change":976,"percent_change":303,"volume":2234,"transactions":9,"vwap":2233},"2025-08-25",87.099998,86.84,664800,{"date":2236,"open":2096,"high":2237,"low":1657,"close":1571,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1571},"2025-08-22",87.98,2.65,3.13,556100,{"date":2242,"open":1318,"high":1664,"low":2243,"close":1688,"change":353,"percent_change":304,"volume":2244,"transactions":9,"vwap":1688},"2025-08-21",84.43,337300,{"date":2246,"open":2247,"high":2228,"low":1177,"close":2248,"change":2249,"percent_change":479,"volume":2250,"transactions":9,"vwap":2248},"2025-08-20",86.24,85.3,-0.92,784900,{"date":2252,"open":1188,"high":2253,"low":2134,"close":2192,"change":1564,"percent_change":1313,"volume":1877,"transactions":9,"vwap":2192},"2025-08-19",87.21,{"date":2255,"open":2081,"high":1172,"low":2256,"close":1296,"change":225,"percent_change":584,"volume":2257,"transactions":9,"vwap":1296},"2025-08-18",84.14,566800,{"date":2259,"open":2260,"high":2260,"low":2090,"close":2005,"change":2261,"percent_change":554,"volume":2262,"transactions":9,"vwap":2005},"2025-08-15",85.4,-0.89,498300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1336,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-14",87.12,87.13,85.07,85.29,-2.55,575600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-13",85.6,87.75,85.35,87.52,2.17,2.54,986400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2275,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2275},"2025-08-12",83.84,85.38,83.31,2.19,2.63,741800,{"date":2289,"open":1753,"high":1753,"low":582,"close":1730,"change":1182,"percent_change":428,"volume":2290,"transactions":9,"vwap":1730},"2025-08-11",406900,{"date":2292,"open":2082,"high":1232,"low":1724,"close":1737,"change":428,"percent_change":976,"volume":2293,"transactions":9,"vwap":1737},"2025-08-08",522900,{"date":2295,"open":2296,"high":2297,"low":572,"close":1722,"change":225,"percent_change":1204,"volume":2212,"transactions":9,"vwap":1722},"2025-08-07",83.94,84.23,{"date":2299,"open":2049,"high":2108,"low":2300,"close":662,"change":797,"percent_change":303,"volume":2301,"transactions":9,"vwap":662},"2025-08-06",83.029999,1256600,{"date":2303,"open":1724,"high":2256,"low":2304,"close":2058,"change":1090,"percent_change":2032,"volume":2305,"transactions":9,"vwap":2058},"2025-08-05",83.040001,562700,{"date":2307,"open":2308,"high":1821,"low":582,"close":1710,"change":1822,"percent_change":1823,"volume":2309,"transactions":9,"vwap":1710},"2025-08-04",82.76,621200,{"date":2311,"open":1702,"high":2312,"low":651,"close":2313,"change":2314,"percent_change":1401,"volume":2315,"transactions":9,"vwap":2313},"2025-08-01",83.27,82.58,-1.4,666400,{"date":2317,"open":2318,"high":2169,"low":2318,"close":2319,"change":594,"percent_change":143,"volume":2320,"transactions":9,"vwap":2319},"2025-07-31",83.059998,83.98,934000,{"date":2322,"open":2169,"high":2070,"low":1265,"close":2323,"change":2324,"percent_change":860,"volume":2325,"transactions":9,"vwap":2323},"2025-07-30",83.43,-1.14,631400,{"date":2327,"open":1318,"high":1318,"low":2328,"close":2169,"change":961,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2169},"2025-07-29",84.2,0.11,678900,{"date":2332,"open":1250,"high":2333,"low":2108,"close":1258,"change":757,"percent_change":1040,"volume":2334,"transactions":9,"vwap":1258},"2025-07-28",85.15,792800,{"date":2336,"open":2337,"high":2337,"low":572,"close":1240,"change":1572,"percent_change":1181,"volume":2338,"transactions":9,"vwap":1240},"2025-07-25",85.34,1292300,{"date":2340,"open":2323,"high":1259,"low":1131,"close":2125,"change":2341,"percent_change":2001,"volume":2342,"transactions":9,"vwap":2125},"2025-07-24",-2.34,1724400,{"date":2344,"open":2345,"high":2346,"low":1642,"close":2347,"change":1015,"percent_change":1015,"volume":2348,"transactions":9,"vwap":2347},"2025-07-23",87.47,87.69,87.18,979900,{"date":2350,"open":2351,"high":2346,"low":2352,"close":2353,"change":108,"percent_change":2033,"volume":2354,"transactions":9,"vwap":2353},"2025-07-22",86.089996,85.98,87.2,850100,{"date":2356,"open":2357,"high":1615,"low":1225,"close":2164,"change":353,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2164},"2025-07-21",86.88,-0.71,684000,{"date":2361,"open":2237,"high":1590,"low":1599,"close":2362,"change":2261,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-18",86.81,-1.01,566200,{"date":2366,"open":1561,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-17",87.91,86.49,87.7,1.23,1.42,749500,{"date":2374,"open":1165,"high":2228,"low":2163,"close":2375,"change":1822,"percent_change":584,"volume":2376,"transactions":9,"vwap":2375},"2025-07-16",86.47,711900,{"date":2378,"open":1605,"high":1355,"low":2379,"close":2379,"change":1252,"percent_change":1289,"volume":2380,"transactions":9,"vwap":2379},"2025-07-15",85.96,644800,{"date":2382,"open":1158,"high":1366,"low":1584,"close":1196,"change":1378,"percent_change":344,"volume":2383,"transactions":9,"vwap":1196},"2025-07-14",643000,{"date":2385,"open":1195,"high":2386,"low":2387,"close":2388,"change":2324,"percent_change":655,"volume":2389,"transactions":9,"vwap":2388},"2025-07-11",88.41,87.31,87.67,628100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1343,"percent_change":294,"volume":2396,"transactions":9,"vwap":2395},"2025-07-10",88.22,89.67,88.099998,88.81,684500,{"date":2398,"open":2399,"high":2400,"low":1218,"close":2399,"change":1918,"percent_change":275,"volume":2401,"transactions":9,"vwap":2399},"2025-07-09",88.45,88.88,399900,{"date":2403,"open":1578,"high":2404,"low":1340,"close":2405,"change":594,"percent_change":841,"volume":2406,"transactions":9,"vwap":2405},"2025-07-08",88.84,88.16,640700,{"date":2408,"open":2409,"high":2410,"low":1559,"close":1211,"change":2176,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1211},"2025-07-07",88.5,88.82,-1.33,636200,{"date":2414,"open":1209,"high":2415,"low":2416,"close":1555,"change":312,"percent_change":1531,"volume":2417,"transactions":9,"vwap":1555},"2025-07-03",89.4,88.35,467000,{"date":2419,"open":1576,"high":2420,"low":1155,"close":2421,"change":1356,"percent_change":255,"volume":2422,"transactions":9,"vwap":2421},"2025-07-02",88.54,88.49,713500,{"date":2424,"open":1658,"high":1348,"low":2425,"close":2388,"change":923,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2388},"2025-07-01",85.46,1.98,709900,{"date":2429,"open":2164,"high":1286,"low":2430,"close":2431,"change":931,"percent_change":323,"volume":2432,"transactions":9,"vwap":2431},"2025-06-30",85.23,85.97,677400,{"date":2434,"open":2435,"high":1223,"low":2175,"close":1599,"change":757,"percent_change":1040,"volume":2436,"transactions":9,"vwap":1599},"2025-06-27",86.38,1727300,{"date":2438,"open":2439,"high":2440,"low":1177,"close":1331,"change":2441,"percent_change":448,"volume":2442,"transactions":9,"vwap":1331},"2025-06-26",85.48,86.36,0.97,480600,{"date":2444,"open":2445,"high":2446,"low":1234,"close":2268,"change":1572,"percent_change":1181,"volume":2447,"transactions":9,"vwap":2268},"2025-06-25",85.91,86.07,597900,{"date":2449,"open":2450,"high":1656,"low":1296,"close":2451,"change":2452,"percent_change":605,"volume":2453,"transactions":9,"vwap":2451},"2025-06-24",85.42,85.54,0.2,594500,{"date":2455,"open":2082,"high":2450,"low":1737,"close":2337,"change":88,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2337},"2025-06-23",1.6,638600,{"date":2459,"open":2460,"high":2095,"low":1327,"close":2461,"change":635,"percent_change":1973,"volume":2462,"transactions":9,"vwap":2461},"2025-06-20",85.010002,84,1759100,{"date":2464,"open":2465,"high":2267,"low":1724,"close":2076,"change":108,"percent_change":1682,"volume":2466,"transactions":9,"vwap":2076},"2025-06-18",83.59,850700,{"date":2468,"open":2157,"high":1172,"low":2284,"close":1731,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1731},"2025-06-17",-1.43,-1.68,579300,{"date":2473,"open":2474,"high":2475,"low":2050,"close":1318,"change":888,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1318},"2025-06-16",84.35,85.059998,1.78,1000900,{"date":2479,"open":1277,"high":1688,"low":2480,"close":583,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":583},"2025-06-13",83.25,-1.59,-1.87,612700,{"date":2485,"open":2486,"high":1177,"low":1250,"close":2487,"change":956,"percent_change":428,"volume":2488,"transactions":9,"vwap":2487},"2025-06-12",85.080002,85.13,468800,{"date":2490,"open":1643,"high":1257,"low":2068,"close":2439,"change":779,"percent_change":780,"volume":2491,"transactions":9,"vwap":2439},"2025-06-11",715600,{"date":2493,"open":1651,"high":1663,"low":2494,"close":1305,"change":1822,"percent_change":1204,"volume":2495,"transactions":9,"vwap":1305},"2025-06-10",84.73,426400,{"date":2497,"open":1664,"high":2498,"low":1333,"close":2460,"change":1015,"percent_change":1015,"volume":2499,"transactions":9,"vwap":2460},"2025-06-09",85.63,653000,{"date":2501,"open":1148,"high":1148,"low":2156,"close":1318,"change":2502,"percent_change":2165,"volume":2503,"transactions":9,"vwap":1318},"2025-06-06",1.06,518000,{"date":2505,"open":1256,"high":1256,"low":2506,"close":2082,"change":533,"percent_change":1955,"volume":2507,"transactions":9,"vwap":2082},"2025-06-05",83.69,475300,{"date":2509,"open":2510,"high":2511,"low":1767,"close":1239,"change":1040,"percent_change":214,"volume":2512,"transactions":9,"vwap":1239},"2025-06-04",84.63,84.69,624800,{"date":2514,"open":2465,"high":1258,"low":1761,"close":2156,"change":143,"percent_change":1090,"volume":2515,"transactions":9,"vwap":2156},"2025-06-03",562300,{"date":2517,"open":1777,"high":1180,"low":1754,"close":1279,"change":1280,"percent_change":1281,"volume":2518,"transactions":9,"vwap":1279},"2025-06-02",688300,{"date":2520,"open":1333,"high":1342,"low":1782,"close":1288,"change":118,"percent_change":118,"volume":2521,"transactions":9,"vwap":1288},"2025-05-30",1723100,{"date":2523,"open":1287,"high":2077,"low":2524,"close":2149,"change":1090,"percent_change":255,"volume":2525,"transactions":9,"vwap":2149},"2025-05-29",83.67,551100,{"date":2527,"open":1234,"high":1326,"low":1241,"close":2058,"change":1281,"percent_change":555,"volume":2528,"transactions":9,"vwap":2058},"2025-05-28",562200,{"date":2530,"open":2531,"high":1234,"low":2524,"close":2134,"change":1312,"percent_change":1313,"volume":2532,"transactions":9,"vwap":2134},"2025-05-27",84.56,632100,{"date":2534,"open":1690,"high":2203,"low":2535,"close":2536,"change":1484,"percent_change":554,"volume":2537,"transactions":9,"vwap":2536},"2025-05-23",83.15,83.64,459100,{"date":2539,"open":1258,"high":2113,"low":581,"close":1775,"change":1039,"percent_change":1784,"volume":2540,"transactions":9,"vwap":1775},"2025-05-22",545700,{"date":2542,"open":2188,"high":2221,"low":1777,"close":1250,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1250},"2025-05-21",-2.14,-2.47,533100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1600,"change":1572,"percent_change":1181,"volume":2551,"transactions":9,"vwap":1600},"2025-05-20",88.26,88.7,86.37,931200,{"date":2553,"open":2209,"high":1158,"low":1165,"close":2186,"change":1572,"percent_change":1181,"volume":2554,"transactions":9,"vwap":2186},"2025-05-19",477400,{"date":2556,"open":2557,"high":2558,"low":1309,"close":2226,"change":2559,"percent_change":1313,"volume":2560,"transactions":9,"vwap":2226},"2025-05-16",86.53,87.38,1.33,704500,{"date":2562,"open":2136,"high":1257,"low":1296,"close":2563,"change":1579,"percent_change":108,"volume":2564,"transactions":9,"vwap":2563},"2025-05-15",85.93,719000,{"date":2566,"open":2170,"high":2120,"low":1250,"close":2267,"change":2020,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2267},"2025-05-14",-0.78,697800,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2021,"volume":2575,"transactions":9,"vwap":2573},"2025-05-13",86.86,85.61,85.74,-0.7,1310000,{"date":2577,"open":2578,"high":2579,"low":1177,"close":2227,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2227},"2025-05-12",85.99,86.48,3.17,3.81,773400,{"date":2584,"open":1249,"high":2297,"low":2585,"close":2312,"change":976,"percent_change":1972,"volume":2586,"transactions":9,"vwap":2312},"2025-05-09",83.099998,587700,{"date":2588,"open":1681,"high":1239,"low":1847,"close":1279,"change":2476,"percent_change":2277,"volume":2589,"transactions":9,"vwap":1279},"2025-05-08",813300,{"date":2591,"open":1945,"high":612,"low":2592,"close":2593,"change":153,"percent_change":1652,"volume":2594,"transactions":9,"vwap":2593},"2025-05-07",81.52,81.98,659600,{"date":2596,"open":1995,"high":2597,"low":1944,"close":2598,"change":353,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-06",82.27,81.6,-0.75,790200,{"date":2602,"open":487,"high":1138,"low":1140,"close":1939,"change":2363,"percent_change":1448,"volume":2603,"transactions":9,"vwap":1939},"2025-05-05",676400,{"date":2605,"open":539,"high":2606,"low":1709,"close":1821,"change":1313,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1821},"2025-05-02",83.63,1.9,518100,{"date":2610,"open":522,"high":1993,"low":2611,"close":1696,"change":1469,"percent_change":961,"volume":2612,"transactions":9,"vwap":1696},"2025-05-01",81.36,687200,{"date":2614,"open":642,"high":2052,"low":425,"close":1999,"change":962,"percent_change":564,"volume":2615,"transactions":9,"vwap":1999},"2025-04-30",1086300,{"date":2617,"open":1892,"high":2618,"low":2044,"close":2619,"change":1733,"percent_change":1601,"volume":2620,"transactions":9,"vwap":2619},"2025-04-29",81.75,81.49,979400,{"date":2622,"open":2592,"high":1847,"low":2623,"close":1835,"change":779,"percent_change":780,"volume":2624,"transactions":9,"vwap":1835},"2025-04-28",80.99,1031100,{"date":2626,"open":2627,"high":2628,"low":1881,"close":2611,"change":1579,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2611},"2025-04-25",79.97,81.48,1.07,1232400,{"date":2632,"open":2628,"high":2628,"low":2633,"close":477,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":477},"2025-04-24",78.099998,1.53,1.94,1855000,{"date":2638,"open":2639,"high":1748,"low":2640,"close":2641,"change":118,"percent_change":118,"volume":2642,"transactions":9,"vwap":2641},"2025-04-23",80.25,78.35,78.97,1711500,{"date":185,"open":2644,"high":2645,"low":2646,"close":2647,"change":1517,"percent_change":2607,"volume":2648,"transactions":9,"vwap":2647},77.51,79.24,77.19,78.98,718400]