[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVA":3,"stock-historical-GVA":35,"homepage-market-summary":2898},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GVA","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},"Granite Construction Inc.","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Granite Construction Inc engages in the construction and development of various infrastructure projects on behalf of public and private clients in the United States. The company focuses on heavy civil infrastructure projects, including roads, highways, transit facilities, airports, bridges, dams, tunnels, and other infrastructure projects. In addition, the company performs site preparation and infrastructure services for residential development, energy development, and other facilities. The majority of revenue is derived from the company's Construction operating segment, and rest from Materials segment.","5,800","Watsonville, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4336,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},119.92,117.95,120.22,117.1525,116.85,3.07,2.63,648106.174517,12127,119.2618,162.080002,97.26,697492.798946336,35,8785,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},75.4,669912,244517799.736584,56.49,"2025-04-22",[46,47,57,67,78,89,100,111,122,133,144,155,166,177,186,197,208,218,229,240,250,261,272,283,293,303,314,325,336,346,357,368,379,389,399,410,420,431,440,451,462,472,482,492,502,512,523,534,543,554,565,575,585,595,606,614,622,630,639,648,657,666,674,683,691,700,709,717,725,732,741,750,758,767,776,784,791,800,809,818,827,835,844,852,860,867,875,883,892,899,908,917,925,933,941,950,957,964,971,980,989,997,1004,1012,1018,1025,1033,1042,1051,1059,1065,1074,1079,1086,1093,1101,1108,1115,1123,1130,1137,1145,1150,1159,1168,1176,1183,1191,1199,1208,1214,1223,1231,1238,1246,1253,1261,1267,1276,1282,1290,1298,1306,1314,1321,1327,1335,1342,1350,1358,1367,1375,1383,1391,1400,1408,1416,1424,1433,1440,1447,1455,1462,1470,1477,1483,1490,1496,1504,1512,1520,1527,1536,1541,1548,1555,1562,1569,1574,1580,1586,1592,1599,1605,1613,1622,1629,1638,1645,1654,1659,1667,1674,1681,1687,1694,1702,1708,1715,1724,1730,1738,1746,1755,1764,1772,1780,1787,1795,1802,1810,1818,1826,1833,1841,1848,1857,1865,1871,1878,1886,1892,1899,1905,1912,1920,1927,1936,1944,1951,1959,1967,1975,1981,1988,1994,2001,2006,2013,2019,2026,2034,2043,2050,2057,2062,2070,2077,2085,2090,2098,2105,2113,2120,2128,2137,2144,2149,2154,2161,2169,2177,2184,2191,2195,2201,2210,2218,2225,2229,2235,2239,2247,2252,2258,2266,2272,2279,2286,2294,2301,2309,2315,2323,2327,2331,2338,2343,2348,2354,2361,2369,2378,2385,2392,2398,2406,2412,2420,2427,2434,2441,2450,2457,2464,2471,2478,2486,2492,2499,2507,2514,2522,2528,2534,2540,2547,2554,2559,2568,2576,2584,2590,2597,2605,2612,2619,2628,2636,2642,2649,2656,2663,2671,2677,2684,2692,2699,2706,2714,2722,2730,2736,2743,2751,2757,2763,2771,2778,2784,2792,2797,2803,2810,2817,2825,2833,2842,2850,2857,2864,2871,2877,2885,2893],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",116.92,117.25,114.87,0.94,0.81,744165.57836,13760,116.6274,{"date":58,"open":59,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",116.93,114.91,115.91,-0.36,-0.31,720497.60648,10120,115.815,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",115.63,117.18,114.095,116.27,0.5,0.43,561218.755433,12578,115.5675,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",114.57,116.49,113.6,115.77,0.69,0.6,704490.336191,15098,115.3835,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",111.16,115.6825,110.57,115.08,4.15,3.74,501092.087705,12489,114.1007,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",111.69,112.26,110.35,110.93,-1.72,-1.53,464555.323113,11722,111.0488,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",113.71,114.58,112.4,112.65,-1.68,-1.47,511557.493063,12845,112.8243,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",117.47,118.42,114.26,114.33,-1.87,-1.61,951448.767214,11998,114.5752,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",116.79,117.08,115.315,116.2,0.23,0.2,790576.84714,8871,116.2498,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",115.51,116.25,112.75,115.97,0.74,0.64,1672860.939449,10992,115.7205,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",118.16,119.26,113.85,115.23,-0.57,-0.49,565123.103071,12641,114.919,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",115.39,117.125,114.555,115.8,1.74,1.53,545059.420796,10918,115.782,{"date":178,"open":179,"high":81,"low":180,"close":181,"change":182,"percent_change":63,"volume":183,"transactions":184,"vwap":185},"2026-09-15",115.5,113.35,114.06,-0.35,360198.759394,9884,114.0438,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",116.24,116.469,112.7,114.41,-4.51,-3.79,468422.271063,12676,114.4776,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",116.6,120.1,115.94,118.92,3.67,3.18,546118.713246,12597,118.1496,{"date":209,"open":94,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",116.69,114.6,115.25,-1.4,-1.2,362192.309367,10147,115.3298,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-09",118.77,119.355,115.995,116.65,-2.43,-2.04,358233.002662,11220,116.7507,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",118.76,119.57,117.09,119.08,-0.22,-0.18,324811.696318,11164,118.7392,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":236,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",119.39,120.99,118.435,119.3,-0.15,312188.157682,10399,119.2819,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-03",119.25,120.17,117.745,119.48,0.45,0.38,314493.811655,10768,119.2174,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-02",118.1,119.67,117.28,119.03,1.1,0.93,398304.648868,10414,118.9203,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-01",119.52,122.04,117.64,117.93,-2.63,-2.18,492122.09225,11470,118.2618,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-31",122.33,119.408,120.56,-1.96,-1.6,488591.582548,11473,120.4817,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-28",124.85,122.34,122.52,-2.19,-1.76,259379.281651,8951,122.9712,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-27",123.96,125.21,122.27,124.71,0.72,0.58,519333.606627,8791,124.4504,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-26",122.06,124.19,120,123.99,2.04,1.67,301501.439779,9976,123.1859,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-25",125.02,125.22,121.425,121.95,-1.19,-0.97,617572.284571,9497,122.1098,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-24",123.73,121.75,123.14,-0.6,-0.48,277060.558014,8310,122.8292,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",124.1,124.645,122.22,123.74,0.77,0.63,279266.912774,8513,123.8193,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",124.63,125.51,122.63,122.97,-3.11,-2.47,511663.955032,11186,123.3696,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-19",126.29,126.63,122.76,126.08,1.66,1.33,437631.355406,10924,125.6327,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",127.24,123.65,124.42,-3.6,-2.81,467029.402703,12540,124.3176,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":309,"volume":396,"transactions":397,"vwap":398},"2026-08-17",127,129.455,125.0095,128.02,0.92,553927.063796,11270,127.8812,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",123.48,127.595,123.415,127.1,3.46,2.8,790540.616224,11595,126.9803,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":408,"vwap":419},"2026-08-13",126.92,126.95,123.28,123.64,-2.55,-2.02,586170.984477,124.2796,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-12",126.4,127.585,123.811,126.19,0.82,0.65,276606.470284,10211,126.163,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":341,"percent_change":342,"volume":437,"transactions":438,"vwap":439},"2026-08-11",126.99,127.55,124.475,125.37,394682.124101,9916,125.3827,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",128.1,129.16,125.345,125.97,-2.35,-1.83,543250.579768,14155,126.4201,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",124.32,128.755,123.45,128.32,6.72,5.53,923548.828916,17814,127.5204,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":213,"volume":469,"transactions":470,"vwap":471},"2026-08-06",124.79,125.64,120.94,121.6,-1.73,779653.29068,17212,122.2998,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":37,"volume":479,"transactions":480,"vwap":481},"2026-08-05",123.2,125.98,122.265,123.33,1.22,1632775.768517,17958,124.1135,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":288,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-04",124.61,125.805,121.94,122.11,-1.58,1219811.342386,18495,122.6844,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",121.31,126.64,124.07,3.1,2.56,1067812.679524,22687,124.4667,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",116.28,124.62,120.97,6.05,5.26,2000468.353836,30268,121.1728,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",114.42,116.125,108.38,114.92,-2.96,-2.51,2955633.647048,29418,111.9149,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",120.61,121.98,115.44,117.88,-3.43,-2.83,1262707.076838,22455,117.2377,{"date":535,"open":536,"high":537,"low":287,"close":494,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-28",125.1,125.29,-4.21,-3.35,838962.858941,17841,121.7317,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",126.59,127.84,123.18,125.52,1.05,0.84,800798.006738,17079,124.8333,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",127.65,128.74,123.81,124.47,-2.24,-1.77,571292.297788,12779,125.1392,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",124.57,127.27,126.71,0.99,0.79,740289.060001,15742,126.3472,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":52,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",124.82,126.8,124.78,125.72,0.75,571047.14671,13240,125.7874,{"date":586,"open":587,"high":588,"low":589,"close":579,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",123.58,125.09,122.4075,2.7,2.21,660124.005783,13752,124.4193,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",124.51,126.54,121.795,122.08,-1.95,-1.57,594629.260086,13330,122.6811,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":289,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",124.92,127.91,124.010002,124.029999,-1.27,1673200,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-16",124.23,127.58,125.63,1.07,0.86,858900,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-15",121.92,125.45,124.56,3.63,3,994200,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-14",121.080002,123.099998,119.58,120.93,2.19,1.84,764800,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-13",120.62,122.45,118.53,118.74,-3.72,-3.04,837100,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-10",123.5,127.23,120.18,122.46,-3.12,-2.48,1247900,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",141.62,144.059998,125.18,125.58,-17.94,-12.5,1788600,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",141.81,145.36,143.52,-0.55,-0.38,390900,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-07",147.020004,147.87,141.59,144.070007,-4.34,-2.92,448200,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",145.95,151.11,148.41,2.48,1.7,544500,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",151.16,152.35001,144.24001,145.92999,-3.89,-2.6,607300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",157.74001,158.47,149.32001,149.82001,-8.26,-5.23,795200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":671,"volume":716,"transactions":9,"vwap":714},"2026-06-30",158.96001,160.41,157.78999,158.080002,-0.88,791400,{"date":718,"open":719,"high":720,"low":721,"close":711,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":711},"2026-06-29",157.98,160.28999,155.44,-1.43,-0.89,845000,{"date":726,"open":727,"high":30,"low":728,"close":729,"change":96,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-26",157.46001,155.28999,160.39,2.39,2136500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-25",153.86,157.53999,153.17,156.64999,4.77,3.14,575600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",150.82001,155.22,150.25999,151.88,1.8,1.2,1107600,{"date":751,"open":752,"high":753,"low":677,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",149.050003,152.83,150.080002,-1.42,-0.94,2214500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",146.52,151.57001,146.089996,151.5,4.83,3.29,1439100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",145.49001,147.080002,144.78999,146.67,3.33,2.32,1228700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":612,"volume":783,"transactions":9,"vwap":781},"2026-06-17",145.86,148,143.089996,143.34,-1.84,773400,{"date":785,"open":781,"high":786,"low":787,"close":788,"change":789,"percent_change":590,"volume":790,"transactions":9,"vwap":788},"2026-06-16",147.38,143.11,145.17999,3.82,880700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",143.0099945,145,140.92999,141.36,0.76,0.54,513900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",140.2,143.24001,140.17999,140.60001,1.61,1.16,539700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-11",137.69,139.39,134.41,138.99001,3.23,2.38,1070800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",140.7,142.55,135.72,135.75999,-4.29,-3.06,612800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":140,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-09",140.96001,143.86,136.88,140.050003,0.14,690000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",141,141.87,138.57001,139.85001,-1.5,-1.06,578900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":235,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-05",141.38,144.11,140,141.35001,-0.16,651200,{"date":853,"open":854,"high":838,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-04",138.78,137.83,141.57001,2.54,1.83,513100,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":321,"volume":866,"transactions":9,"vwap":864},"2026-06-03",136.0099945,139.17,139.029999,2.28,658200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",136,139.13,136.75,0.22,0.16,688000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":63,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",134.78999,137.75,133.64,136.53,-0.23,1548700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-29",137.92999,140.020004,136.58,136.84,-0.47,-0.34,1071700,{"date":893,"open":887,"high":848,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-28",135.85001,137.31,2.66,1.98,608700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-27",135.89,138.27,134.38,134.64999,1.13,0.85,659400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",130.91,134.13,130.22,133.52,3.57,2.75,561700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":774,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-22",128.25,131.11,126.28,129.95,1.82,461800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":363,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-21",129.75999,130.14999,127.56,127.63,-2.38,728200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":106,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",133.28999,135.11,130.44,130.74001,-1.3,2550300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",135.28,135.64,132.10001,132.46001,-4.82,-3.51,985700,{"date":951,"open":854,"high":952,"low":953,"close":954,"change":612,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",139.94,135.23,137.28,-0.92,647900,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":931,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-15",139.88,136.60001,138.55,-1.69,699000,{"date":965,"open":966,"high":967,"low":886,"close":795,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":795},"2026-05-14",144.53,144.75999,-2.2,-1.54,738400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-13",140.77,143.75,139.070007,143.13,2.71,1.93,750500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-12",140.72,141.24001,137.64999,140.42,-0.79,-0.56,765500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":889,"volume":996,"transactions":9,"vwap":994},"2026-05-11",141.67,142.19,140.39,141.21001,-0.67,580700,{"date":998,"open":787,"high":999,"low":1000,"close":1001,"change":427,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-08",144.16,140.74001,141.88,0.46,462700,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",142.84,139.91,141.23,-1.15,-0.81,804200,{"date":1013,"open":1014,"high":794,"low":795,"close":1015,"change":309,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",144.63,142.38,0.51,600200,{"date":1019,"open":1020,"high":1021,"low":870,"close":1022,"change":1023,"percent_change":628,"volume":1024,"transactions":9,"vwap":1022},"2026-05-05",140.24001,142.74001,141.66,4.12,736300,{"date":1026,"open":1027,"high":1028,"low":895,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",140.059998,141.77,137.53999,-1.88,-1.35,703200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",139.28999,141.98,137.89,139.42,2.35,1.71,876500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",124.099998,137.82001,123.7,137.070007,14.52,11.85,1340500,{"date":1052,"open":308,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",125.32,121.91,122.55,-2.23,-1.79,761500,{"date":1060,"open":1061,"high":1061,"low":1062,"close":579,"change":1063,"percent_change":986,"volume":1064,"transactions":9,"vwap":579},"2026-04-28",125.67,123.36,-0.99,354700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-27",123.37,125.81,122.42,125.77,2.4,1.95,404700,{"date":1075,"open":1076,"high":305,"low":1077,"close":1067,"change":571,"percent_change":151,"volume":1078,"transactions":9,"vwap":1067},"2026-04-24",122.3,121.43,311400,{"date":1080,"open":1076,"high":362,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-23",121.010002,122.58,1.09,0.9,464800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":224,"percent_change":288,"volume":1092,"transactions":9,"vwap":1091},"2026-04-22",124.75,125.089996,120.019997,121.49,780100,{"date":1094,"open":1095,"high":1096,"low":296,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",124.48,125.5,123.92,-0.25,-0.2,446200,{"date":1102,"open":305,"high":577,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-20",123.19,124.17,-0.1,-0.08,387800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":906,"percent_change":84,"volume":1114,"transactions":9,"vwap":1113},"2026-04-17",125.36,127.38,123.76,124.27,1145100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1030,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",125.38,125.89,123.050003,123.42,-2.36,358200,{"date":1124,"open":1125,"high":1126,"low":616,"close":1127,"change":214,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-15",125.9,127.32,125.78,-0.95,619600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1098,"percent_change":1099,"volume":1136,"transactions":9,"vwap":1135},"2026-04-14",126.88,128.33,125.96,126.98,380700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":651,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":651},"2026-04-13",126,127.5,124.87,0.24,0.19,352400,{"date":1146,"open":1147,"high":1147,"low":545,"close":433,"change":1148,"percent_change":987,"volume":1149,"transactions":9,"vwap":433},"2026-04-10",127.87,-0.71,236300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-09",125.46,128.17,125.31,127.7,1.76,1.4,353700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",124.11,129.0099945,123.83,125.94,5.17,4.28,637800,{"date":1169,"open":641,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-07",121.29,118.37,120.77,-0.45,-0.37,695600,{"date":1177,"open":1178,"high":1179,"low":252,"close":1180,"change":182,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",120.96,121.9,121.22,-0.29,475800,{"date":1184,"open":318,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-02",122.57,119.43,121.57,-0.75,-0.61,394700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":320,"volume":1198,"transactions":9,"vwap":1196},"2026-04-01",121.19,123.77,120.66,122.32,2.44,394900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",117.87,120.88,117.019997,119.88,3.39,2.91,585300,{"date":1209,"open":1210,"high":1211,"low":51,"close":81,"change":1212,"percent_change":213,"volume":1213,"transactions":9,"vwap":81},"2026-03-30",118.73,119.059998,-1.65,501100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-27",118.58,120.29,117.33,118.14,-0.69,-0.58,492000,{"date":1224,"open":1225,"high":1226,"low":231,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-26",120.45,121.93,118.83,-3.09,-2.53,374300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":624,"change":53,"percent_change":1236,"volume":1237,"transactions":9,"vwap":624},"2026-03-25",122.68,122.71,120.11,0.67,686600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":478,"volume":1245,"transactions":9,"vwap":1243},"2026-03-24",118.85,123.089996,116.43,121.11,1.46,441100,{"date":1247,"open":1248,"high":307,"low":1249,"close":1250,"change":405,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",119.15,118.050003,119.65,2.98,1215000,{"date":1254,"open":1195,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-20",120.8,115.31,116.19,-3.95,-3.29,1092400,{"date":1262,"open":1263,"high":494,"low":1264,"close":1265,"change":939,"percent_change":1266,"volume":1136,"transactions":9,"vwap":1265},"2026-03-19",119.84,118.3,120.14,-1.07,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-18",121.12,122.39,119.76,121.44,-0.21,-0.17,404100,{"date":1277,"open":1278,"high":611,"low":1279,"close":1280,"change":755,"percent_change":1009,"volume":1281,"transactions":9,"vwap":1280},"2026-03-17",123.71,120.48,121.65,431500,{"date":1283,"open":1284,"high":1285,"low":494,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-16",122.050003,123.13,123.07,2.34,1.94,361600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":931,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",124.8,125.8,120.47,120.73,-2.94,541300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":842,"volume":1305,"transactions":9,"vwap":1303},"2026-03-12",123.32,124.37,121.8,123.67,-1.33,1562000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":74,"volume":1313,"transactions":9,"vwap":1311},"2026-03-11",124.13,125.55,122.14,125,0.53,515700,{"date":1315,"open":306,"high":1316,"low":1317,"close":559,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":559},"2026-03-10",127.18,124.14,-1.05,-0.84,655000,{"date":1322,"open":1323,"high":475,"low":1324,"close":548,"change":1325,"percent_change":172,"volume":1326,"transactions":9,"vwap":548},"2026-03-09",120.98,120.79,2.15,1041400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1067,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1067},"2026-03-06",124.15,125.28,122.93,-3.4,-2.68,547800,{"date":1336,"open":1337,"high":1338,"low":1152,"close":1339,"change":1340,"percent_change":824,"volume":1341,"transactions":9,"vwap":1339},"2026-03-05",130.96001,131.89999,126.77,-5.68,778100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":17,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",132.83,132.89999,131.34,132.45,0.39,447900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":722,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",131.17,132.35001,129.8,131.92999,-1.91,580600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-02",133.28,135.74001,130.73,133.84,-0.62,-0.46,820800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":214,"volume":1374,"transactions":9,"vwap":1372},"2026-02-27",135.029999,137.24001,133.74001,134.46001,-1.63,818900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1002,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",136.44,137.089996,133.41,136.089996,0.62,837900,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-25",137.2,134.36,135.47,-0.72,-0.53,609300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-24",134.25,136.97,134.029999,136.19,1.43,1.06,518300,{"date":1401,"open":1387,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-23",135.77,133.44,134.75999,-1.03,-0.76,401600,{"date":1409,"open":1393,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-20",136.78999,133.63,135.78999,2.2,1.65,627700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":85,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",131.5,134,131.37,133.59,0.8,603700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-18",131.31,134.81,130.17999,132.78999,4.18,3.25,760000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":561,"volume":1222,"transactions":9,"vwap":1438},"2026-02-17",130.28999,131.67999,128.2,128.61,-2.32,{"date":1441,"open":1442,"high":1443,"low":1435,"close":1444,"change":1040,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-13",130.48,132.63,130.92999,1.32,863100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1258,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-12",135.82001,136.63,127.81,129.22,-2.97,891900,{"date":1456,"open":1457,"high":1458,"low":945,"close":1459,"change":1460,"percent_change":140,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",134.42999,135.28999,133.17,0.26,949700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":53,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-10",132.57001,133.83,131.73,132.91,0.61,476800,{"date":1471,"open":1442,"high":1472,"low":1473,"close":945,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":945},"2026-02-09",133.67,130.2,1.92,1.47,724800,{"date":1478,"open":1479,"high":1480,"low":1126,"close":1428,"change":1481,"percent_change":405,"volume":1482,"transactions":9,"vwap":1428},"2026-02-06",127.62,131.16,4.35,782200,{"date":1484,"open":642,"high":1485,"low":642,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-05",127.12,125.83,2.83,2.3,784400,{"date":1491,"open":1492,"high":1493,"low":1172,"close":1494,"change":447,"percent_change":118,"volume":1495,"transactions":9,"vwap":1494},"2026-02-04",124.96,125.25,123,546100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":37,"volume":1503,"transactions":9,"vwap":1501},"2026-02-03",124,125.019997,122.88,124.83,1.24,733600,{"date":1505,"open":632,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-02",123.66,120.42,123.59,2.85,2.36,497800,{"date":1513,"open":1217,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-30",122.15,119.81,120.74,-0.83,-0.68,385200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1187,"change":1288,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1187},"2026-01-29",120.25,121.76,119.69,1.62,409500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",119.86,120.84,118.86,119.63,0.25,0.21,266700,{"date":1537,"open":318,"high":652,"low":1538,"close":1539,"change":1099,"percent_change":1274,"volume":1540,"transactions":9,"vwap":1539},"2026-01-27",118.12,119.38,325800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":634,"change":1546,"percent_change":1221,"volume":1547,"transactions":9,"vwap":634},"2026-01-26",120.81,121.68,118.56,-0.7,440900,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":715,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-23",121,119.080002,120.28,-0.73,974800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":332,"percent_change":986,"volume":1561,"transactions":9,"vwap":1560},"2026-01-22",123.23,123.85,121.089996,121.16,618100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1072,"percent_change":1525,"volume":1568,"transactions":9,"vwap":1567},"2026-01-21",121.3,122.38,120.27,122.13,559900,{"date":1570,"open":318,"high":1571,"low":318,"close":652,"change":1572,"percent_change":332,"volume":1573,"transactions":9,"vwap":652},"2026-01-20",121.73,-1.18,529300,{"date":1575,"open":652,"high":1576,"low":232,"close":1577,"change":257,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-16",122.080002,121.36,0.31,960500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1323,"change":161,"percent_change":889,"volume":1585,"transactions":9,"vwap":1323},"2026-01-15",122.53,124.99,120.89,779100,{"date":1587,"open":1588,"high":1588,"low":1529,"close":1589,"change":968,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-14",124.29,121.55,-1.78,727000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":581,"percent_change":1468,"volume":1598,"transactions":9,"vwap":1597},"2026-01-13",122.91,124.2,122.72,123.75,484200,{"date":1600,"open":506,"high":1601,"low":506,"close":1494,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1494},"2026-01-12",123.89,2.09,1.73,462800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1525,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-09",120.029999,122.75,118.099998,120.91,1.36,465500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-08",119.07,119.83,117.4,119.29,-0.06,-0.05,369000,{"date":1623,"open":1624,"high":1295,"low":220,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-07",120.49,119.35,-1.22,-1.01,1825500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-06",119.71,121.63,117.59,120.57,0.56,0.47,605000,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":905,"volume":1644,"transactions":9,"vwap":1642},"2026-01-05",118.059998,121.13,120.010002,1.34,937200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-02",116.12,119.99,115.35,118.67,3.32,2.88,599700,{"date":1655,"open":223,"high":1656,"low":1657,"close":1649,"change":755,"percent_change":1626,"volume":1658,"transactions":9,"vwap":1649},"2025-12-31",117.36,115.34,366100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1304,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-30",118.029999,118.26,116.53,116.77,-1.13,571000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1609,"change":1672,"percent_change":842,"volume":1673,"transactions":9,"vwap":1609},"2025-12-29",118.79,118.82,117.55,-1.26,315700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":52,"percent_change":571,"volume":1680,"transactions":9,"vwap":1679},"2025-12-26",118.59,119.74,117.85,119.36,481200,{"date":1682,"open":1683,"high":1684,"low":1201,"close":125,"change":1685,"percent_change":1619,"volume":1686,"transactions":9,"vwap":125},"2025-12-24",118.25,119.010002,-0.07,215000,{"date":1688,"open":1689,"high":1532,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-23",117.52,118.49,0.97,0.83,1045000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1689,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1689},"2025-12-22",116.019997,118.43,115.85,2.07,1.79,555600,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":374,"percent_change":1244,"volume":1707,"transactions":9,"vwap":1706},"2025-12-19",113.18,116.040001,115.45,812000,{"date":1709,"open":1710,"high":69,"low":1711,"close":1712,"change":1713,"percent_change":1274,"volume":1714,"transactions":9,"vwap":1712},"2025-12-18",114.38,113.59,113.79,-0.19,903300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-17",115.99,116.91,113.29,113.98,-2.67,-2.29,1312900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":223,"change":52,"percent_change":53,"volume":1729,"transactions":9,"vwap":223},"2025-12-16",115.78,117.12,112.73,1018900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":353,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-15",116,116.74,115.19,115.71,0.55,575800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1105,"volume":1745,"transactions":9,"vwap":1743},"2025-12-12",115.62,115.88,112.83,115.080002,-0.12,803100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-11",111.5,115.37,111,115.2,3.94,3.54,1050700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-10",108.62,112.17,108.19,111.26,2.84,2.62,845800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":140,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-09",108.63,109.29,107.77,108.42,0.18,392100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":833,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-08",108.8,110.31,107.99,108.22,0.13,819100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":881,"percent_change":1273,"volume":1786,"transactions":9,"vwap":1785},"2025-12-05",108.099998,109.36,107.33,108.080002,633100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1445,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-04",106.99,109.16,106.059998,108.31,1.23,372200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1789,"change":17,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1789},"2025-12-03",106.86,107.88,105.89,0.49,550400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-02",107.18,107.92,105.38,106.47,-0.03,379600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1405,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-01",106.089996,107.89,105.46,106.5,-0.96,755700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":395,"volume":1825,"transactions":9,"vwap":1823},"2025-11-28",107.23,107.93,106.61,107.53,0.98,361700,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":52,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-26",105.71,107.31,106.55,0.89,672400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":550,"volume":1840,"transactions":9,"vwap":1838},"2025-11-25",104.14,106.26,104.019997,105.61,0.88,489800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1839,"percent_change":906,"volume":1847,"transactions":9,"vwap":1846},"2025-11-24",103.57,105.92,103.14,104.73,903400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-21",102.55,105.010002,101.51,103.85,1.44,1.41,615700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":890,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-20",103.47,105.26,102.31,102.41,-0.33,671600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1099,"percent_change":1713,"volume":996,"transactions":9,"vwap":1870},"2025-11-19",103.72,105,102.13,102.75,{"date":1872,"open":1873,"high":1867,"low":1874,"close":1875,"change":1876,"percent_change":1475,"volume":1877,"transactions":9,"vwap":1875},"2025-11-18",101.32,100.55,102.95,1.49,554500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":842,"volume":1885,"transactions":9,"vwap":1883},"2025-11-17",102.3,103.029999,100.94,101.46,-1.09,706900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1850,"change":1099,"percent_change":1713,"volume":1891,"transactions":9,"vwap":1850},"2025-11-14",101.59,103.059998,101.53,1138800,{"date":1893,"open":1888,"high":1894,"low":1895,"close":1870,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1870},"2025-11-13",103.95,101.040001,0.28,0.27,739000,{"date":1900,"open":1901,"high":1853,"low":1902,"close":1903,"change":1808,"percent_change":1808,"volume":1904,"transactions":9,"vwap":1903},"2025-11-12",102.78,101.67,102.47,1607000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1287,"percent_change":1287,"volume":1911,"transactions":9,"vwap":1910},"2025-11-11",100.24,102.94,99.4,102.5,737300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":374,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-10",99.99,101.33,98.39,100.16,1.69,542700,{"date":1921,"open":1922,"high":1923,"low":31,"close":1924,"change":723,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-07",98.16,99.48,98.5,-0.9,930400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-06",104.25,104.92,97.78,99.39,-3.37,-3.28,1316900,{"date":1937,"open":1938,"high":1939,"low":1869,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-05",102.77,104.43,102.76,0.36,0.35,558400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1744,"percent_change":1744,"volume":1950,"transactions":9,"vwap":1949},"2025-11-04",102.099998,103,100,102.4,439300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":672,"volume":1958,"transactions":9,"vwap":1956},"2025-11-03",103.39,103.86,101.58,102.52,-0.39,444900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-31",102.64,103.4,101.81,102.91,0.09,383400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1863,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-30",102.59,103.45,101.76,102.82,-0.32,382700,{"date":1976,"open":1977,"high":1978,"low":1949,"close":1979,"change":1364,"percent_change":341,"volume":1980,"transactions":9,"vwap":1979},"2025-10-29",104.029999,105.11,103.15,335300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1685,"percent_change":1685,"volume":1987,"transactions":9,"vwap":1986},"2025-10-28",103.26,104.23,102.58,103.77,322600,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1388,"percent_change":1220,"volume":1993,"transactions":9,"vwap":1992},"2025-10-27",105.66,103.59,103.84,492600,{"date":1995,"open":1846,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":619,"volume":2000,"transactions":9,"vwap":1998},"2025-10-24",105.86,104.29,104.56,1.11,473200,{"date":2002,"open":1845,"high":2003,"low":2004,"close":1970,"change":1273,"percent_change":1099,"volume":2005,"transactions":9,"vwap":1970},"2025-10-23",105.15,102.96,619000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":447,"percent_change":468,"volume":2012,"transactions":9,"vwap":2011},"2025-10-22",105.74,106.6,102.53,103.66,525400,{"date":2014,"open":2015,"high":2016,"low":1846,"close":2017,"change":1713,"percent_change":236,"volume":2018,"transactions":9,"vwap":2017},"2025-10-21",105.35,106.51,105.49,427800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":427,"percent_change":1381,"volume":2025,"transactions":9,"vwap":2024},"2025-10-20",105.73,107.46,105.37,105.68,355300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":671,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-17",105.29,105.82,104.27,105.029999,-0.52,719600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-16",106.77,106.91,104.85,105.58,-0.82,-0.77,550600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1553,"percent_change":1518,"volume":2049,"transactions":9,"vwap":2048},"2025-10-15",106.62,108.25,106.2,106.4,479100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1635,"percent_change":1312,"volume":2056,"transactions":9,"vwap":2055},"2025-10-14",105.44,107.65,104.9,107.13,377500,{"date":2058,"open":2059,"high":2046,"low":2060,"close":2060,"change":807,"percent_change":267,"volume":2061,"transactions":9,"vwap":2060},"2025-10-13",107.16,106.57,1132300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1105,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-10",105.91,107.019997,104.89,105.41,-0.09,342500,{"date":2071,"open":2072,"high":2072,"low":1930,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-09",107.089996,105.51,-1.55,-1.45,446900,{"date":2078,"open":1830,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-08",107.7,105.69,107.059998,1.14,1.08,457500,{"date":2086,"open":1757,"high":2087,"low":2088,"close":1844,"change":931,"percent_change":968,"volume":2089,"transactions":9,"vwap":1844},"2025-10-07",108.93,105.62,538800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1128,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-06",110.07,110.67,107.79,108.3,-0.87,584300,{"date":2099,"open":1790,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1965,"volume":2104,"transactions":9,"vwap":2102},"2025-10-03",110.47,107.66,109.25,0.1,1272000,{"date":2106,"open":2107,"high":2108,"low":2009,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-02",107.97,109.19,109.15,1.03,0.95,6267900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":107,"percent_change":213,"volume":2119,"transactions":9,"vwap":2118},"2025-10-01",109.050003,110.29,107.6,108.12,457700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":798,"volume":2127,"transactions":9,"vwap":2125},"2025-09-30",109.48,110.36,108.64,109.65,0.59,445800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-29",109.7,110.24,108.21,109.059998,0.07,0.06,511300,{"date":2138,"open":2139,"high":2130,"low":2140,"close":2141,"change":1941,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-26",109.010002,108.46,108.99,0.33,348900,{"date":2145,"open":2146,"high":2115,"low":2147,"close":1766,"change":62,"percent_change":1863,"volume":2148,"transactions":9,"vwap":1766},"2025-09-25",108.010002,107.15,654600,{"date":2150,"open":1750,"high":1748,"low":2151,"close":2141,"change":755,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2141},"2025-09-24",108.68,-1.29,267900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1098,"percent_change":881,"volume":2160,"transactions":9,"vwap":2159},"2025-09-23",110.23,111.71,110.089996,110.41,279000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":85,"volume":2168,"transactions":9,"vwap":2166},"2025-09-22",109.81,111.19,109.27,110.66,0.66,368200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1941,"volume":2176,"transactions":9,"vwap":2174},"2025-09-19",109.49,110.22,108.49,110,0.4,1360300,{"date":2178,"open":1784,"high":2179,"low":1784,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-18",110.81,109.6,2,1.86,541700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2117,"change":1148,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2117},"2025-09-17",108.82,110.16,107.5,-0.66,578800,{"date":2192,"open":2193,"high":2193,"low":1804,"close":1792,"change":842,"percent_change":332,"volume":2194,"transactions":9,"vwap":1792},"2025-09-16",109.93,780900,{"date":2196,"open":2197,"high":2116,"low":2198,"close":2199,"change":1474,"percent_change":1700,"volume":2200,"transactions":9,"vwap":2199},"2025-09-15",107.71,107.55,109.37,454400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-12",108.97,109.31,107.36,107.45,-2.13,-1.94,249100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":905,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-11",108.88,110.040001,108.089996,109.58,1.04,424300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":37,"percent_change":268,"volume":2224,"transactions":9,"vwap":2223},"2025-09-10",108.059998,109.14,107.17,108.45,341000,{"date":2226,"open":2132,"high":2132,"low":2227,"close":2206,"change":1388,"percent_change":995,"volume":2228,"transactions":9,"vwap":2206},"2025-09-09",106.46,399900,{"date":2230,"open":2231,"high":2109,"low":2232,"close":2233,"change":2134,"percent_change":2135,"volume":2234,"transactions":9,"vwap":2233},"2025-09-08",108.07,106.98,108.17,536200,{"date":2236,"open":2212,"high":2237,"low":2024,"close":1782,"change":235,"percent_change":1099,"volume":2238,"transactions":9,"vwap":1782},"2025-09-05",109.13,609500,{"date":2240,"open":2060,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-04",108.34,105.97,108.32,2.59,2.45,433600,{"date":2248,"open":2249,"high":2250,"low":2015,"close":2021,"change":1319,"percent_change":986,"volume":2251,"transactions":9,"vwap":2021},"2025-09-03",106.53,106.85,490300,{"date":2253,"open":2254,"high":2232,"low":2255,"close":2060,"change":1572,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2060},"2025-09-02",106.29,105.13,-1.1,387700,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-29",109.55,107.25,107.75,-2.17,-1.97,497900,{"date":2267,"open":2187,"high":2268,"low":2269,"close":2270,"change":1620,"percent_change":1620,"volume":2271,"transactions":9,"vwap":2270},"2025-08-28",110.32,109.35,109.92,592300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1389,"percent_change":342,"volume":2278,"transactions":9,"vwap":2277},"2025-08-27",110.13,110.69,109.85,109.97,346500,{"date":2280,"open":2215,"high":2281,"low":2282,"close":2283,"change":620,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-26",110.72,109.4,110.5,0.78,329700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":612,"volume":2293,"transactions":9,"vwap":2291},"2025-08-25",110.8,111.27,109.63,109.64,-1.41,259800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1244,"percent_change":375,"volume":2300,"transactions":9,"vwap":2299},"2025-08-22",109.83,112.16,109.34,111.050003,417500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-21",108.98,110.25,108.71,109.59,0.04,321400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2260,"change":2103,"percent_change":1965,"volume":2314,"transactions":9,"vwap":2260},"2025-08-20",108.35,109.86,107.69,477100,{"date":2316,"open":2163,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-19",110.78,108.87,109.45,-0.59,-0.54,409200,{"date":2324,"open":2221,"high":2092,"low":2325,"close":2213,"change":571,"percent_change":309,"volume":2326,"transactions":9,"vwap":2213},"2025-08-18",108.69,775300,{"date":2328,"open":2329,"high":2329,"low":2132,"close":2102,"change":2074,"percent_change":213,"volume":2330,"transactions":9,"vwap":2102},"2025-08-15",110.84,459200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2288,"change":162,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2288},"2025-08-14",110.44,111.43,109.99,-0.44,429800,{"date":2339,"open":2174,"high":2334,"low":2340,"close":2341,"change":1474,"percent_change":1156,"volume":2342,"transactions":9,"vwap":2341},"2025-08-13",108.58,111.29,842700,{"date":2344,"open":2345,"high":1750,"low":2065,"close":2199,"change":2346,"percent_change":1287,"volume":2347,"transactions":9,"vwap":2199},"2025-08-12",107.22,2.5,1875400,{"date":2349,"open":2350,"high":2351,"low":1838,"close":2352,"change":906,"percent_change":1422,"volume":2353,"transactions":9,"vwap":2352},"2025-08-11",106.69,107.67,106.87,754600,{"date":2355,"open":2356,"high":2101,"low":1880,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-08",102.6,106.019997,5.08,5.03,1395700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1882,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1882},"2025-08-07",94.65,101.82,94.19,7.6,8.14,1494600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-06",94.31,95.39,93.31,93.34,-1.16,-1.23,779200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1040,"percent_change":637,"volume":2384,"transactions":9,"vwap":2383},"2025-08-05",93.46,95.43,93.44,94.5,599600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1016,"percent_change":1736,"volume":2391,"transactions":9,"vwap":2390},"2025-08-04",93.080002,93.68,91.85,92.79,407800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":298,"percent_change":1439,"volume":2397,"transactions":9,"vwap":2396},"2025-08-01",92.81,89.8,92.28,604500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1364,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-31",94.67,95.91,93.4,94.47,-0.65,477700,{"date":2407,"open":2381,"high":2408,"low":2409,"close":2410,"change":257,"percent_change":2175,"volume":2411,"transactions":9,"vwap":2410},"2025-07-30",96.050003,94.51,95.089996,338600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":256,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-29",95.14,95.19,93.5,94.71,0.48,396800,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":117,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-28",96.23,93.95,94.26,-1.75,560300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":619,"percent_change":905,"volume":2433,"transactions":9,"vwap":2432},"2025-07-25",95.44,98,94.53,95.94,852700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1627,"percent_change":1318,"volume":2440,"transactions":9,"vwap":2439},"2025-07-24",95.69,95.78,94.7,94.87,337000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-23",95.63,96.58,94.86,95.88,0.91,0.96,328200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2126,"percent_change":353,"volume":2456,"transactions":9,"vwap":2455},"2025-07-22",94.44,95.51,92.44,94.97,459600,{"date":2458,"open":2459,"high":2460,"low":2402,"close":2461,"change":2462,"percent_change":1941,"volume":2463,"transactions":9,"vwap":2461},"2025-07-21",94.48,95.87,94.38,0.34,442900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2103,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-18",94.61,93.61,94.040001,0.11,870900,{"date":2472,"open":2473,"high":2466,"low":2474,"close":2475,"change":1244,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-17",92.82,92.42,93.94,1.58,547500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-16",92.16,92.94,90.65,92.48,0.05,584000,{"date":2487,"open":2388,"high":2488,"low":2489,"close":2490,"change":842,"percent_change":1665,"volume":2491,"transactions":9,"vwap":2490},"2025-07-15",93.99,92.13,92.43,619700,{"date":2493,"open":2382,"high":2494,"low":2495,"close":2496,"change":1098,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-14",94.46,93.12,93.49,-0.27,220200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":672,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-11",93.85,94.54,93.15,93.74,-0.4,325400,{"date":2508,"open":2475,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1778,"volume":2513,"transactions":9,"vwap":2511},"2025-07-10",95.31,93.42,94.12,0.12,337600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1244,"volume":2521,"transactions":9,"vwap":2519},"2025-07-09",93.47,94.019997,92.75,94,1.35,330500,{"date":2523,"open":2524,"high":2475,"low":2525,"close":2526,"change":842,"percent_change":1665,"volume":2527,"transactions":9,"vwap":2526},"2025-07-08",93.51,91.71,92.65,540300,{"date":2529,"open":2504,"high":2530,"low":2531,"close":2532,"change":1713,"percent_change":1099,"volume":2533,"transactions":9,"vwap":2532},"2025-07-07",94.45,93.029999,93.71,315000,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":1460,"percent_change":1896,"volume":2539,"transactions":9,"vwap":2538},"2025-07-03",93.38,94.94,93.9,278700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":2216,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-02",92.24,93.64,92.12,1.12,349300,{"date":2548,"open":2394,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":332,"volume":2553,"transactions":9,"vwap":2551},"2025-07-01",93.28,91.12,92.6,-0.91,426600,{"date":2555,"open":2519,"high":2519,"low":2556,"close":2524,"change":353,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2524},"2025-06-30",92.56,0.68,491100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-27",91.9,93.21,91.24,92.88,1.45,1.59,593800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2447,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-26",91.47,92.010002,90.74,91.43,1.01,340200,{"date":2577,"open":2578,"high":2480,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-06-25",91.89,90.089996,90.52,-1.37,-1.49,537300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2578,"change":2557,"percent_change":581,"volume":2589,"transactions":9,"vwap":2578},"2025-06-24",92,92.15,90.91,467600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2245,"volume":699,"transactions":9,"vwap":2595},"2025-06-23",88.73,91.41,88.28,91.21,2.18,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":850,"volume":2604,"transactions":9,"vwap":2602},"2025-06-20",89.73,89.9,88.27,89.029999,-0.14,1202500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2175,"percent_change":256,"volume":2611,"transactions":9,"vwap":2610},"2025-06-18",88.77,90.2,88.39,89.17,518600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2607,"change":1173,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2607},"2025-06-17",88.67,89.55,88.17,-0.5,777900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-16",90.099998,90.34,88.95,89.22,0.15,0.17,398800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":889,"volume":2635,"transactions":9,"vwap":2633},"2025-06-13",88.53,89.38,87.72,89.07,-0.42,508800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1364,"percent_change":1220,"volume":2069,"transactions":9,"vwap":2641},"2025-06-12",89.54,90.24,88.7,89.49,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":140,"percent_change":872,"volume":2648,"transactions":9,"vwap":2647},"2025-06-11",90.18,91.27,89.69,90.11,501600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":715,"percent_change":332,"volume":2655,"transactions":9,"vwap":2654},"2025-06-10",90.83,90.9,88.42,89.91,524000,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1626,"volume":2662,"transactions":9,"vwap":2660},"2025-06-09",92.4,90.64,90.79,-1.12,370400,{"date":2664,"open":2561,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-06",92.34,90.78,91.91,1.25,1.38,516700,{"date":2672,"open":2673,"high":2674,"low":2610,"close":2675,"change":2111,"percent_change":1398,"volume":2676,"transactions":9,"vwap":2675},"2025-06-05",90.12,91.3,90.66,493100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1620,"percent_change":1619,"volume":2683,"transactions":9,"vwap":2682},"2025-06-04",89.5,90.45,89.3,89.71,496700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1040,"volume":2691,"transactions":9,"vwap":2689},"2025-06-03",88.64,90.41,88.48,89.76,1.51,539900,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":214,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-02",89.059998,87.84,88.25,-1.34,469300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":236,"percent_change":1099,"volume":2705,"transactions":9,"vwap":2704},"2025-05-30",89.28,90.13,88.45,89.45,591500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":161,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-29",90.63,90.72,88.72,89.63,-0.63,316500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2608,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2608},"2025-05-28",91.76,91.99,89.64,-1.24,-1.36,667900,{"date":2723,"open":2724,"high":2725,"low":2688,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-27",89,91.56,91.44,3.4,3.86,809000,{"date":2731,"open":2732,"high":2653,"low":2733,"close":2734,"change":2735,"percent_change":2596,"volume":1313,"transactions":9,"vwap":2734},"2025-05-23",85.58,85.010002,88.040001,1.88,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":850,"percent_change":1713,"volume":2742,"transactions":9,"vwap":2741},"2025-05-22",85.95,86.27,84.45,86.16,424500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1518,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-21",86.36,87.59,85.73,86.32,-0.78,510800,{"date":2752,"open":2753,"high":2754,"low":2745,"close":2755,"change":872,"percent_change":1533,"volume":2756,"transactions":9,"vwap":2755},"2025-05-20",86.63,87.3,87,257700,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":1098,"percent_change":1181,"volume":2762,"transactions":9,"vwap":2761},"2025-05-19",86.07,87.11,86.78,314200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":53,"volume":2770,"transactions":9,"vwap":2768},"2025-05-16",86.35,87.28,85.88,87.029999,0.7,511900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1578,"percent_change":1941,"volume":2777,"transactions":9,"vwap":2776},"2025-05-15",86.019997,86.58,85.68,86.33,379200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2773,"change":2175,"percent_change":1636,"volume":2783,"transactions":9,"vwap":2773},"2025-05-14",85.96,86.89,85.66,523300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2566,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-13",85,87.25,84.78,85.62,1.89,706100,{"date":2793,"open":2786,"high":2786,"low":2794,"close":2795,"change":2690,"percent_change":858,"volume":2796,"transactions":9,"vwap":2795},"2025-05-12",82.14,84.029999,662000,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":2497,"percent_change":1863,"volume":2802,"transactions":9,"vwap":2801},"2025-05-09",83.65,81.48,82.52,865100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1525,"percent_change":2181,"volume":2809,"transactions":9,"vwap":2808},"2025-05-08",81.96,84.010002,81.9,82.79,709200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1627,"percent_change":2376,"volume":2816,"transactions":9,"vwap":2815},"2025-05-07",82.53,82.9,80.99,81.17,570300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1010,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-06",82.7,84.11,82.010002,82.18,-0.98,1064600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":637,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-05",80.75,83.14,80.41,82.99,2.27,588200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-02",78.91,83.26,78.19,81.15,1.78,2.24,1043000,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1121,"volume":2849,"transactions":9,"vwap":2847},"2025-05-01",79.62,81.81,76.57,79.37,-1.92,1182200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1381,"percent_change":352,"volume":2856,"transactions":9,"vwap":2855},"2025-04-30",79.3,81.8,78.31,81.29,819800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":257,"percent_change":1636,"volume":2863,"transactions":9,"vwap":2862},"2025-04-29",80.29,81.51,79.71,80.67,498600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2859,"change":2869,"percent_change":1002,"volume":2870,"transactions":9,"vwap":2859},"2025-04-28",79.92,80.77,79.059998,0.37,361000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2866,"change":1106,"percent_change":1105,"volume":2876,"transactions":9,"vwap":2866},"2025-04-25",79.98,80.26,79.099998,303700,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-04-24",77.79,80.099998,80,2.01,2.58,486100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1611,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-04-23",78.54,80.080002,77.45,77.99,1.77,582300,{"date":44,"open":2894,"high":2895,"low":40,"close":2896,"change":1381,"percent_change":426,"volume":2897,"transactions":9,"vwap":2896},76.010002,77.16,76.63,711800,{"status":2899,"indices":2900,"watchlist":2941,"sectors":2962,"benchmarks":3008},"success",[2901,2909,2915,2921,2928,2934],{"symbol":2902,"name":2903,"price":2904,"change":2905,"pct_change":2906,"is_up":2907,"sparkline":2908,"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":2910,"name":2911,"price":2912,"change":2913,"pct_change":37,"is_up":2907,"sparkline":2914,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2916,"name":2917,"price":2918,"change":2919,"pct_change":1800,"is_up":2907,"sparkline":2920,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2922,"name":2923,"price":2924,"change":2925,"pct_change":2926,"is_up":2907,"sparkline":2927,"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":2929,"name":2930,"price":2931,"change":2932,"pct_change":1084,"is_up":2907,"sparkline":2933,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2935,"name":2936,"price":2937,"change":2938,"pct_change":2939,"is_up":14,"sparkline":2940,"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",[2942,2948,2955],{"symbol":2943,"name":2944,"price":2945,"change":2946,"pct_change":1643,"is_up":2907,"sparkline":2947,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2949,"name":2950,"price":2951,"change":2952,"pct_change":2953,"is_up":2907,"sparkline":2954,"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":2956,"name":2957,"price":2958,"change":2959,"pct_change":2960,"is_up":2907,"sparkline":2961,"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",[2963,2967,2971,2976,2980,2984,2988,2992,2996,3001,3005],{"name":2964,"etf":2965,"change":2574,"price":2966,"is_up":2907},"Technology","XLK",199.81,{"name":2968,"etf":2969,"change":2135,"price":2970,"is_up":2907},"Financials","XLF",53.49,{"name":2972,"etf":2973,"change":2974,"price":2975,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2977,"etf":2978,"change":905,"price":2979,"is_up":2907},"Consumer Cycl","XLY",110.04,{"name":2981,"etf":2982,"change":1533,"price":2983,"is_up":2907},"Consumer Staples","XLP",80.53,{"name":2985,"etf":2986,"change":2175,"price":2987,"is_up":2907},"Energy","XLE",62.95,{"name":2989,"etf":2990,"change":2284,"price":2991,"is_up":2907},"Industrials","XLI",169.95,{"name":2993,"etf":2994,"change":2167,"price":2995,"is_up":2907},"Materials","XLB",48.86,{"name":2997,"etf":2998,"change":2999,"price":3000,"is_up":2907},"Real Estate","XLRE",0.32,40.81,{"name":3002,"etf":3003,"change":257,"price":3004,"is_up":2907},"Utilities","XLU",39.83,{"name":3006,"etf":3007,"change":1942,"price":2268,"is_up":2907},"Comm Services","XLC",[3009,3013,3017,3021],{"ticker":3010,"name":3011,"price":3012,"change":150,"is_up":2907},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3014,"name":3015,"price":3016,"change":2953,"is_up":2907},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3018,"name":3019,"price":3020,"change":1800,"is_up":2907},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3022,"name":3023,"price":3024,"change":1084,"is_up":2907},"IWM","iShares Russell 2000",281.52]