[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFF":3,"homepage-market-summary":34,"stock-historical-GFF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GFF","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},"Griffon Corp","NYSE",null,"METAL DOORS, SASH, FRAMES, MOLDINGS & TRIM","Griffon Corp manufactures and markets residential, commercial and industrial garage doors to professional installing dealers and home center retail chains. It also provides non-powered landscaping products for homeowners and professionals. Its operating segments include Consumer and Professional Products: is a provider of branded consumer and professional tools; residential, industrial and commercial fans; home storage and organization products; and Home and Building Products conducts its operations through Clopay Corporation (Clopay). Clopay is the manufacturer and marketer of garage doors and rolling steel doors in North America. The company generates a majority of its revenue from the Home and Building Products segment. Operates in USA, Europe, Canada, Australia, and Others.","5,100","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9365,0.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},93.97,95.32,96.0909,93.85,93.15,0.82,316182.124378,10459,94.3839,108.57,65.010002,337856.138772188,66.5,13467,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},64.87,349176,127449234.693047,42.31,"2025-04-22",[186,187,197,207,218,229,240,250,261,272,281,292,303,313,324,334,344,354,365,373,384,393,404,415,426,435,444,455,464,473,483,494,505,515,526,537,548,558,569,579,588,599,609,620,631,642,652,662,673,684,694,705,714,725,736,744,751,758,766,775,784,792,801,810,817,823,831,839,846,855,864,873,879,887,895,903,910,917,924,932,939,947,956,965,974,983,992,999,1008,1014,1023,1032,1038,1047,1056,1065,1074,1083,1092,1100,1109,1116,1124,1131,1138,1145,1153,1160,1168,1175,1182,1191,1198,1203,1209,1217,1225,1233,1241,1250,1259,1268,1277,1285,1293,1302,1311,1319,1327,1335,1342,1350,1357,1364,1373,1382,1391,1398,1405,1413,1421,1427,1436,1444,1452,1461,1469,1476,1481,1490,1499,1506,1513,1520,1525,1530,1537,1544,1550,1556,1562,1569,1574,1579,1586,1594,1602,1609,1617,1625,1633,1639,1646,1653,1659,1666,1675,1683,1691,1699,1706,1710,1716,1722,1730,1738,1745,1753,1760,1767,1773,1781,1788,1795,1803,1811,1818,1825,1832,1839,1846,1852,1858,1865,1872,1879,1886,1891,1899,1906,1913,1920,1927,1933,1941,1948,1956,1963,1972,1979,1988,1993,2000,2005,2012,2019,2023,2030,2035,2042,2048,2056,2063,2069,2075,2080,2087,2093,2100,2109,2117,2122,2129,2136,2145,2151,2156,2162,2169,2175,2180,2185,2192,2198,2204,2209,2214,2220,2226,2231,2236,2242,2249,2256,2263,2269,2277,2283,2291,2299,2307,2315,2321,2326,2330,2335,2341,2346,2352,2358,2364,2372,2380,2385,2392,2397,2402,2409,2417,2424,2432,2438,2445,2452,2459,2466,2474,2480,2486,2492,2498,2503,2511,2518,2524,2529,2535,2540,2547,2553,2560,2565,2570,2576,2578,2583,2591,2598,2602,2608,2613,2618,2624,2632,2638,2644,2653,2660,2668,2675,2682,2687,2694,2699,2705,2713,2718,2724,2728,2735,2743,2749,2756,2762,2771,2777,2782,2790,2795,2799,2804,2811,2816,2824,2832,2838,2843,2849,2857,2865,2871,2876,2882,2889,2896],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",92.88,93.66,90.6804,0.11,0.12,474476.921323,8658,92.9151,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",94.59,92.78,93.04,-1.27,-1.35,591008.46326,8270,93.3778,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",96.53,96.76,94.245,94.31,-1.77,-1.84,306022.071348,9249,94.6545,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",97.02,98.45,95.66,96.08,-2.31,-2.35,306464.148047,7911,96.4022,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",96.62,98.705,96.51,98.39,1.85,1.92,340760.431491,6782,98.2476,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",96.68,97.33,95.07,96.54,-0.05,282879.752034,7735,96.3847,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",96.07,97.8,95.39,96.59,-0.87,-0.89,242196.751579,8846,96.8747,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",97.11,98.36,96.285,97.46,2.34,2.46,402359.748324,8982,97.481,{"date":273,"open":274,"high":21,"low":24,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",94.04,95.12,1.9,2.04,249967.128919,7286,94.8969,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",92.4,93.25,91.33,93.22,0.2,0.22,841749.429412,7674,93.0451,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",95.45,96.395,92.64,93.02,-0.19,-0.2,239926.637955,8179,93.419,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":57,"volume":310,"transactions":311,"vwap":312},"2026-09-16",93.5,94.92,91.79,93.21,0.45,592477.478322,12278,93.7114,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",93.92,94.03,91.92,92.76,-1.05,-1.12,357251.24854,9561,93.0676,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":224,"volume":331,"transactions":332,"vwap":333},"2026-09-14",94.14,95.195,93.32,93.81,-2.22,334542.696872,9773,93.8995,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":42,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",96.52,96.99,95.73,96.03,0.77,284005.615226,6298,96.1477,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":225,"volume":351,"transactions":352,"vwap":353},"2026-09-10",96.13,96.82,95.02,95.3,-2.29,232769.149936,8866,95.5217,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",97.06,97.82,96.465,97.59,0.26,0.27,230031.57882,7175,97.3607,{"date":366,"open":367,"high":367,"low":368,"close":243,"change":225,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",99.23,96.98,-2.36,264080.686215,7907,97.5704,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",97.52,99.73,96.995,99.68,1.93,1.97,279078.305155,8229,99.3926,{"date":385,"open":386,"high":387,"low":346,"close":388,"change":236,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",97.16,97.815,97.75,2,381323.48824,8349,97.4011,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",95.44,96.86,94.425,95.83,1.39,1.47,330700.580608,8993,96.0676,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",96.31,97.58,94.2,94.44,-2.95,-3.03,321116.105397,7088,94.966,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",97.95,98.23,96.911,97.39,-1.59,-1.61,282622.030193,6649,97.5035,{"date":427,"open":428,"high":429,"low":407,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",99.78,99.86,98.98,-0.22,227748.776329,8421,98.8407,{"date":436,"open":437,"high":438,"low":221,"close":439,"change":440,"percent_change":422,"volume":441,"transactions":442,"vwap":443},"2026-08-27",99.62,102.12,99.2,-1.62,255855.017202,7714,99.1514,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",102.08,102.795,100.26,100.82,-0.56,-0.55,317570.02092,7978,100.9663,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",102.96,100.56,101.38,0,176467.58527,5990,101.1808,{"date":465,"open":466,"high":467,"low":468,"close":459,"change":469,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",100.95,101.98,100.74,0.83,369475.930174,8382,101.24,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",100.54,101.595,99.1241,100.55,0.42,292661.231569,7691,100.4061,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",100.5,102.7,99.255,100.13,-2.77,-2.69,303968.066908,9634,100.2886,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",102.85,104.285,101.68,102.9,1.66,1.64,342198.846396,7984,102.5959,{"date":506,"open":507,"high":508,"low":509,"close":472,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",102,102.715,99.48,-0.94,-0.92,259909.060163,9925,101.7307,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",103.71,104,101.65,102.18,-1.98,-1.9,308549.886661,8927,102.3623,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",104.94,107,103.9,104.16,-1.81,-1.71,260287.739517,8546,104.5313,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",106,107.29,103.85,105.97,1.09,1.04,340644.476628,7673,105.9893,{"date":549,"open":529,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",107.02,103.3,104.88,-1.87,-1.75,438448.386228,9872,104.5137,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",105.85,107.855,105.45,106.75,1.95,1.86,307507.534009,8729,106.8417,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",106.25,101.28,104.8,-2.42,-2.26,434051.191724,11939,104.4686,{"date":580,"open":581,"high":29,"low":571,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",106.5,107.22,0.92,0.87,274476.629441,7896,107.325,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",104.05,107.0651,102.01,106.3,3.49,3.39,454106.707403,15249,105.5528,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",97.04,104.69,102.81,9.23,9.86,785223.430586,17715,102.2674,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",90.75,94,89.9,93.58,4.17,4.66,400174.65686,10618,93.0422,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",87.3,89.91,86.61,89.41,3.24,3.76,448535.344025,10307,88.6431,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",88.18,88.33,86.12,86.17,-1.73,-1.97,326283.567806,8073,86.6241,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":156,"volume":649,"transactions":650,"vwap":651},"2026-07-30",88.96,89.845,87.48,87.9,0.31,202284.994078,7121,88.026,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",92.29,86.59,87.59,-5.88,-6.29,458014.343917,10841,88.49,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",94.49,95.63,92.335,93.47,0.21,0.23,318437.504064,8246,93.5764,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",91.91,93.6175,91.23,93.26,2.64,2.91,276505.424224,9264,92.8348,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":236,"volume":691,"transactions":692,"vwap":693},"2026-07-24",89.1,92.02,89.06,90.62,1.71,285089.829803,7450,90.8006,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",88.03,89.645,87.16,88.91,-0.76,-0.85,261939.355007,7869,88.6899,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":50,"volume":711,"transactions":712,"vwap":713},"2026-07-22",88.63,91.29,89.67,0.89,193315.454579,6536,89.5738,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",89.65,90.52,88.11,88.78,-0.29,-0.33,268293.27171,8738,88.8856,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",91.7,91.97,88.85,89.07,-2.4,-2.62,189117.858252,5817,89.2875,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":350,"volume":743,"transactions":9,"vwap":741},"2026-07-17",92.3,94.5,90.85,91.47,-2.14,200900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":564,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",90.88,94.4,93.61,2.13,210400,{"date":752,"open":611,"high":753,"low":754,"close":755,"change":469,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-15",92.010002,90.53,91.66,0.91,316100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":584,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",91.35,92.47,90.51,90.83,0.97,248600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",90.43,92.07,89.11,89.96,-1.15,-1.26,363400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",91.56,93.019997,91.07,91.11,-0.54,-0.59,203000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":235,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",90.72,91.82,90.48,91.65,2.06,317200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",90.78,90.8,88.69,89.8,-2.55,-2.76,390300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",92.94,93.54,91.49,92.35,-0.73,-0.78,388700,{"date":811,"open":284,"high":812,"low":813,"close":814,"change":288,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",94.9,90.57,93.080002,0.24,321900,{"date":818,"open":819,"high":820,"low":805,"close":819,"change":57,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",92.86,93.98,0.53,329800,{"date":824,"open":825,"high":826,"low":738,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",96.72,97.4,92.37,-5.16,-5.29,337900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":64,"volume":838,"transactions":9,"vwap":836},"2026-06-30",97.17,98.37,96.080002,97.53,1.15,329400,{"date":840,"open":841,"high":231,"low":842,"close":843,"change":844,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-29",95.25,93.86,96.38,-0.04,407500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",95.88,97.7,95.14,96.42,0.5,0.52,1269600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",95.77,97.67,93.93,95.92,1.06,1.12,249000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",91.46,96.11,91.099998,94.86,4.53,5.01,438400,{"date":874,"open":875,"high":689,"low":876,"close":877,"change":71,"percent_change":106,"volume":878,"transactions":9,"vwap":877},"2026-06-23",88.71,88.17,90.33,333100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":553,"volume":886,"transactions":9,"vwap":884},"2026-06-22",91.36,91.87,88.9,89.43,-1.7,354100,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",90.25,93.69,91.13,2.29,2.58,760400,{"date":896,"open":286,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",95.82,88.51,88.84,-5.17,-5.5,662300,{"date":904,"open":905,"high":906,"low":859,"close":907,"change":908,"percent_change":700,"volume":909,"transactions":9,"vwap":907},"2026-06-16",94.98,96.91,94.010002,-0.72,327700,{"date":911,"open":912,"high":913,"low":859,"close":914,"change":106,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",95.18,96.32,94.73,1.08,241400,{"date":918,"open":860,"high":860,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",93.64,93.72,-1.58,-1.66,342600,{"date":925,"open":926,"high":927,"low":928,"close":349,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":349},"2026-06-11",92.28,95.31,91.22,4.52,4.98,275500,{"date":933,"open":934,"high":935,"low":936,"close":794,"change":937,"percent_change":422,"volume":938,"transactions":9,"vwap":794},"2026-06-10",92.24,92.55,89.59,-1.49,347000,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",88,92.5,92.27,5.54,6.39,323300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",85.93,87.85,85.33,86.73,1.23,1.44,269800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",85.18,86.74,84.89,85.5,-0.4,-0.47,275400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",87.43,87.8,85.32,85.9,-0.24,-0.28,327900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",84.74,86.46,84.59,86.14,1.26,1.48,340400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",85.62,86.57,84.76,84.88,-0.3,-0.35,220800,{"date":993,"open":994,"high":994,"low":995,"close":958,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":958},"2026-06-01",86.82,83.73,-2.8,-3.18,396600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",87.65,89.080002,87.35,87.98,-0.08,-0.09,353000,{"date":1009,"open":1010,"high":1011,"low":949,"close":1012,"change":156,"percent_change":131,"volume":1013,"transactions":9,"vwap":1012},"2026-05-28",86.65,88.56,88.059998,236300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",87.72,89.18,87.27,87.71,1.32,1.53,230700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",85.86,86.97,85.71,86.39,1.51,1.78,256000,{"date":1033,"open":1034,"high":1027,"low":1035,"close":988,"change":815,"percent_change":1036,"volume":1037,"transactions":9,"vwap":988},"2026-05-22",84.92,83.75,0.28,278700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",82.099998,85.11,81.2,84.64,1.28,1.54,291500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",79.97,83.42,79,83.36,3.58,4.49,432700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",81.18,81.57,78,79.78,-3.05,-3.68,443100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",82.28,84.9,81.67,82.83,0.98,1.2,498000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",84.79,84.84,81.77,81.85,-4.06,-4.73,409500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",84.080002,85.92,83.89,85.91,3.04,3.67,356600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":781,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",83.099998,83.91,81.96,82.87,-0.45,372700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",85.87,87.040001,82.45,83.32,-2.87,-3.33,507500,{"date":1110,"open":647,"high":647,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",84.46,86.19,-1.83,-2.08,406100,{"date":1117,"open":677,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",93.43,87.78,88.019997,-2.66,-2.93,379900,{"date":1125,"open":1126,"high":1118,"low":1127,"close":1128,"change":522,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-07",89.5,86,90.68,-2.05,405700,{"date":1132,"open":1133,"high":869,"low":1134,"close":1135,"change":1021,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-06",93.52,92,92.58,1.68,493200,{"date":1139,"open":1140,"high":777,"low":634,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",89.010002,91.050003,2.3,2.59,344400,{"date":1146,"open":1147,"high":753,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",91.59,88.22,88.75,-3.8,-4.11,364500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":935,"change":1158,"percent_change":1029,"volume":1159,"transactions":9,"vwap":935},"2026-05-01",91.94,93.37,91.24,1.38,307300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",89.35,91.73,91.17,2.54,2.87,342400,{"date":1169,"open":1170,"high":654,"low":1171,"close":707,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":707},"2026-04-29",92.050003,88.28,-3.44,-3.74,468800,{"date":1176,"open":1177,"high":1178,"low":794,"close":769,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":769},"2026-04-28",94.54,95.2,-2.27,-2.41,369600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",93.19,95.089996,93.11,94.34,1.31,1.41,475400,{"date":1192,"open":1193,"high":308,"low":1194,"close":1195,"change":1196,"percent_change":25,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",92.45,91.25,93.029999,0.76,305300,{"date":1199,"open":1163,"high":1133,"low":1200,"close":943,"change":1201,"percent_change":1044,"volume":1202,"transactions":9,"vwap":943},"2026-04-23",91.12,1.17,394100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":868,"change":106,"percent_change":862,"volume":1208,"transactions":9,"vwap":868},"2026-04-22",91.44,92.53,90.58,360300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":700,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",91.48,92.6,89.53,90.089996,-0.69,413300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":794,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":794},"2026-04-20",87.4,91.42,86.6,2.97,3.38,551700,{"date":1226,"open":1112,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",89.4,86.15,87.81,3.97,4.74,451700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":25,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",83,84.019997,82.54,83.84,0.99,397800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",82.32,83.16,81.32,83.019997,0.3,0.36,401600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",80.74,83.49,80.32,82.72,1.83,2.26,426100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",77.86,81.050003,77.019997,80.89,2.7,3.45,440400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-10",78.36,78.8,77.78,78.19,0.02,0.03,233700,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",75.050003,78.69,78.17,2.37,3.13,914200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1231,"volume":1292,"transactions":9,"vwap":1290},"2026-04-08",76.26,77.040001,75.44,75.8,3.43,499800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",71.29,72.49,70.74,72.37,0.37,0.51,266700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-06",71.13,72.040001,70.22,72,0.58,0.81,233900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":214,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-02",71.79,73.5,70.64,71.42,-2.51,185400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1308,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-01",72.74,73.92,72.4,73.26,0.8,287400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":982,"transactions":9,"vwap":1332},"2026-03-31",71.95,73.82,70.76,72.68,2.15,3.05,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-30",71.24,71.98,70.53,0.01,324000,{"date":1343,"open":1344,"high":1313,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",70.98,70.14,70.52,-0.61,-0.86,177300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1304,"change":1355,"percent_change":885,"volume":1356,"transactions":9,"vwap":1304},"2026-03-26",71.37,72.65,70.71,-1.23,239200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":42,"percent_change":93,"volume":1363,"transactions":9,"vwap":1362},"2026-03-25",72.76,73.16,71.18,72.36,174100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",70.16,72.91,70.050003,71.63,0.46,0.65,289200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-23",71.07,72.22,70.8,71.17,2.92,4.28,349100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",69.46,69.48,67.51,68.25,-1.31,-1.88,651300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":921,"percent_change":330,"volume":1397,"transactions":9,"vwap":1396},"2026-03-19",70.47,71.2,68.97,69.56,293200,{"date":1399,"open":1400,"high":1401,"low":1377,"close":1402,"change":214,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",72.089996,72.9,71.14,-2.52,437400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":668,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",73.62,74.26,72.78,72.98,0.29,350400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":564,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-16",71.59,72.86,71.31,72.77,2.75,343200,{"date":1422,"open":1423,"high":1394,"low":1424,"close":1425,"change":1196,"percent_change":915,"volume":1426,"transactions":9,"vwap":1425},"2026-03-13",70.41,69.080002,70.82,339300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-12",72.62,73.37,69.71,70.059998,-4.09,-5.52,478500,{"date":1437,"open":1438,"high":1439,"low":1322,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-11",75.28,76.2,74.15,-1.14,-1.51,344700,{"date":1445,"open":1446,"high":1447,"low":1438,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-10",76.57,77.61,75.29,-1.18,-1.54,353600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",75.87,76.86,74.27,76.47,-0.96,-1.24,355000,{"date":1462,"open":1060,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",78.57,76.34,77.43,-2.38,-2.98,300700,{"date":1470,"open":1471,"high":1472,"low":1271,"close":1473,"change":1474,"percent_change":731,"volume":1475,"transactions":9,"vwap":1473},"2026-03-05",80.62,81.5,79.81,-1.96,418200,{"date":1477,"open":1052,"high":1052,"low":1478,"close":1078,"change":990,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1078},"2026-03-04",81.31,-0.43,215100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-03",82.59,82.81,79.58,82.12,-2.44,-2.89,387700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-02",83.96,85.26,83.53,84.56,-0.68,-0.8,315700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":450,"percent_change":1505,"volume":1031,"transactions":9,"vwap":1504},"2026-02-27",84.51,85.3,83.95,85.24,-0.65,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":146,"percent_change":1299,"volume":1512,"transactions":9,"vwap":1511},"2026-02-26",86.040001,86.42,85.010002,85.8,377200,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":350,"volume":1519,"transactions":9,"vwap":1517},"2026-02-25",87.6,84.6,85.48,-2,220600,{"date":1521,"open":1026,"high":941,"low":1522,"close":646,"change":710,"percent_change":1523,"volume":1524,"transactions":9,"vwap":646},"2026-02-24",86.77,1.03,231200,{"date":1526,"open":644,"high":1527,"low":985,"close":655,"change":1528,"percent_change":350,"volume":1529,"transactions":9,"vwap":655},"2026-02-23",89,-2.03,227300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":764,"volume":886,"transactions":9,"vwap":1535},"2026-02-20",87.95,89.76,86.83,88.62,0.85,{"date":1538,"open":719,"high":1539,"low":1540,"close":1541,"change":554,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-19",89.85,87.28,87.77,-1.95,359600,{"date":1545,"open":891,"high":1546,"low":1547,"close":1548,"change":798,"percent_change":489,"volume":1549,"transactions":9,"vwap":1548},"2026-02-18",93.089996,89.22,89.52,295000,{"date":1551,"open":778,"high":190,"low":1552,"close":769,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":769},"2026-02-17",91.010002,-1.53,-1.63,380800,{"date":1557,"open":1558,"high":1559,"low":881,"close":1560,"change":1189,"percent_change":1021,"volume":1561,"transactions":9,"vwap":1560},"2026-02-13",92.59,94.28,93.6,258200,{"date":1563,"open":1564,"high":395,"low":1565,"close":1566,"change":554,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-12",94.16,91.72,92.19,-1.86,330500,{"date":1570,"open":308,"high":1571,"low":1539,"close":1572,"change":1247,"percent_change":146,"volume":1573,"transactions":9,"vwap":1572},"2026-02-11",94.050003,93.94,689300,{"date":1575,"open":850,"high":1576,"low":1577,"close":919,"change":1449,"percent_change":1459,"volume":1578,"transactions":9,"vwap":919},"2026-02-10",96.18,92.83,446400,{"date":1580,"open":1581,"high":407,"low":1582,"close":1583,"change":1584,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-09",95.9,94.25,94.82,-0.02,420400,{"date":1587,"open":1588,"high":1589,"low":1533,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",89.97,95.34,94.84,5.27,5.88,1183200,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-05",82.82,90.49,89.57,4.84,5.71,557300,{"date":1603,"open":1604,"high":969,"low":1605,"close":1606,"change":1607,"percent_change":564,"volume":1608,"transactions":9,"vwap":1606},"2026-02-04",83.85,82.75,84.73,1.62,549500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":380,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-03",81.029999,84.94,81,83.11,2.43,249500,{"date":1618,"open":1619,"high":1620,"low":1611,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-02",82.11,82.76,81.14,-0.31,-0.38,362000,{"date":1626,"open":1627,"high":1040,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-30",81.39,80.46,81.45,-0.32,-0.39,301300,{"date":1634,"open":1635,"high":1067,"low":1636,"close":1078,"change":151,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1078},"2026-01-29",82.019997,80.69,0.47,274100,{"date":1640,"open":1641,"high":1484,"low":1642,"close":1627,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1627},"2026-01-28",82.53,81.28,-0.99,-1.2,360600,{"date":1647,"open":1648,"high":1649,"low":1067,"close":1650,"change":772,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-27",83.63,84.040001,82.38,-1.38,173100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1494,"change":1274,"percent_change":1274,"volume":1658,"transactions":9,"vwap":1494},"2026-01-26",83.7,84,82.73,195700,{"date":1660,"open":1503,"high":960,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-23",83.14,83.51,-1.29,-1.52,233800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-22",85.64,86.11,84.35,84.8,-0.83,-0.97,178200,{"date":1676,"open":1677,"high":1678,"low":1235,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-21",83.040001,85.88,85.63,2.99,3.62,218500,{"date":1684,"open":1685,"high":1686,"low":1067,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-20",83.55,83.56,82.64,-2.17,-2.56,147500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1631,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-16",85.42,86.029999,83.93,84.81,-0.46,298700,{"date":1700,"open":1701,"high":1511,"low":1702,"close":1703,"change":1704,"percent_change":1045,"volume":1705,"transactions":9,"vwap":1703},"2026-01-15",84.37,84.2,85.2,1.29,212300,{"date":1707,"open":1105,"high":1708,"low":1620,"close":1095,"change":1196,"percent_change":756,"volume":1709,"transactions":9,"vwap":1095},"2026-01-14",84.29,234100,{"date":1711,"open":1712,"high":1713,"low":1040,"close":1714,"change":1325,"percent_change":764,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",82.4,83.37,83.15,190800,{"date":1717,"open":1718,"high":1484,"low":1719,"close":1720,"change":1072,"percent_change":981,"volume":1721,"transactions":9,"vwap":1720},"2026-01-12",81.080002,80.49,82.35,147900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":870,"volume":1729,"transactions":9,"vwap":1727},"2026-01-09",78.53,81.41,78.14,81.15,3.52,229000,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-08",73.9,77.99,77.63,3.17,4.26,268500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":214,"percent_change":1180,"volume":1744,"transactions":9,"vwap":1743},"2026-01-07",76.55,76.56,74.34,74.46,225500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":400,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-06",74.040001,76.39,73.39,76.3,1.96,248300,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":972,"volume":1759,"transactions":9,"vwap":1757},"2026-01-05",74.56,76.78,74.83,-0.21,226500,{"date":1761,"open":1762,"high":1448,"low":1763,"close":1764,"change":399,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-02",73.77,73.44,75.040001,1.89,182300,{"date":1768,"open":1769,"high":1770,"low":1360,"close":1771,"change":450,"percent_change":1772,"volume":1616,"transactions":9,"vwap":1771},"2025-12-31",74.37,74.53,73.65,-0.75,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1644,"volume":1780,"transactions":9,"vwap":1778},"2025-12-30",74.87,75.53,74.099998,74.21,-0.9,235600,{"date":1782,"open":1783,"high":1784,"low":1757,"close":1785,"change":1098,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-29",75.63,76.16,75.11,-0.6,280600,{"date":1789,"open":1289,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":971,"volume":1794,"transactions":9,"vwap":1792},"2025-12-26",75.79,74.76,75.56,-0.18,127600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":853,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-24",75.080002,75.93,74.81,75.74,0.69,75000,{"date":1804,"open":1805,"high":1288,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-23",76.25,75.099998,75.22,-1.45,-1.89,235500,{"date":1812,"open":1813,"high":1814,"low":1287,"close":1815,"change":246,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-22",76.77,77.5,76.67,-0.07,177500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1215,"percent_change":257,"volume":1824,"transactions":9,"vwap":1823},"2025-12-19",76.84,77.47,76.040001,76.72,774000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":163,"percent_change":764,"volume":1831,"transactions":9,"vwap":1830},"2025-12-18",77.66,78.74,77.11,77.41,435100,{"date":1833,"open":1834,"high":1835,"low":1748,"close":1815,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1815},"2025-12-17",76.49,77.82,-0.13,-0.17,384700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":844,"percent_change":246,"volume":1845,"transactions":9,"vwap":1844},"2025-12-16",77.25,77.38,76.48,76.8,287200,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1820,"change":299,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1820},"2025-12-15",77.83,76.53,-0.26,268000,{"date":1853,"open":1854,"high":1060,"low":1855,"close":1288,"change":298,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1288},"2025-12-12",77.64,76.24,-0.25,434600,{"date":1859,"open":1860,"high":1835,"low":1861,"close":1862,"change":1030,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-11",75.95,74.25,77.23,2.36,382400,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1863,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-10",73.19,76,75.45,3.23,506500,{"date":1873,"open":1874,"high":1747,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-09",72.67,73.089996,0.05,0.07,235900,{"date":1880,"open":1881,"high":1456,"low":1882,"close":1883,"change":1348,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-08",74,72.87,73.040001,-1.16,284500,{"date":1887,"open":1888,"high":1889,"low":1418,"close":1732,"change":1371,"percent_change":710,"volume":1890,"transactions":9,"vwap":1732},"2025-12-05",73.73,74.050003,255100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":213,"volume":1898,"transactions":9,"vwap":1896},"2025-12-04",74.089996,74.97,73.21,73.25,-1.32,212100,{"date":1900,"open":1747,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1536,"volume":1905,"transactions":9,"vwap":1903},"2025-12-03",74.74,73.76,74.57,0.63,223800,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":298,"volume":1912,"transactions":9,"vwap":1910},"2025-12-02",74.88,73.14,73.94,-0.14,186200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":511,"percent_change":1355,"volume":1919,"transactions":9,"vwap":1918},"2025-12-01",73.81,75.51,73.78,74.080002,255400,{"date":1921,"open":1916,"high":1922,"low":1923,"close":1924,"change":1837,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-28",75.71,74.58,75,-0.23,139700,{"date":1928,"open":1929,"high":1930,"low":1743,"close":1931,"change":1758,"percent_change":972,"volume":1932,"transactions":9,"vwap":1931},"2025-11-26",74.66,76.07,75.17,502500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1053,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-25",72.15,75.72,71.75,75.38,4.99,382200,{"date":1942,"open":1943,"high":1909,"low":1944,"close":1945,"change":1946,"percent_change":963,"volume":1947,"transactions":9,"vwap":1945},"2025-11-24",72.12,70.39,71.8,-0.34,414500,{"date":1949,"open":1950,"high":1409,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-21",68.55,68,72.14,4.14,6.09,651100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1951,"change":1961,"percent_change":532,"volume":1962,"transactions":9,"vwap":1951},"2025-11-20",69.39,70.07,66.97,-1.25,550100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-19",70.91,72.53,65.74,69.25,2.39,3.57,812600,{"date":1973,"open":1974,"high":1975,"low":30,"close":1976,"change":1877,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-18",66.19,67.22,66.86,0.1,495900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-17",69.87,69.96,66.58,66.79,-3.08,-4.41,417900,{"date":1989,"open":1990,"high":1402,"low":1991,"close":1981,"change":256,"percent_change":1355,"volume":1992,"transactions":9,"vwap":1981},"2025-11-14",70.58,69.67,281700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1297,"change":319,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1297},"2025-11-13",71.89,72.99,70.62,-1.46,225600,{"date":2001,"open":2002,"high":2003,"low":1417,"close":1313,"change":287,"percent_change":1036,"volume":2004,"transactions":9,"vwap":1313},"2025-11-12",71.81,72.89,297500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1415,"change":2010,"percent_change":1347,"volume":2011,"transactions":9,"vwap":1415},"2025-11-11",72.16,72.46,71.47,-0.44,228300,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1837,"volume":2018,"transactions":9,"vwap":2016},"2025-11-10",72.55,71.36,72.029999,-0.12,334000,{"date":2020,"open":2021,"high":1353,"low":2021,"close":1935,"change":756,"percent_change":1044,"volume":2022,"transactions":9,"vwap":1935},"2025-11-07",70.7,361000,{"date":2024,"open":2025,"high":2026,"low":1965,"close":1337,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1337},"2025-11-06",73.31,73.68,-2.13,-2.9,287500,{"date":2031,"open":1314,"high":1747,"low":2032,"close":1430,"change":2033,"percent_change":1496,"volume":2034,"transactions":9,"vwap":1430},"2025-11-05",72.66,-0.5,319000,{"date":2036,"open":2037,"high":1764,"low":2038,"close":2039,"change":2040,"percent_change":422,"volume":2041,"transactions":9,"vwap":2039},"2025-11-04",74.86,73.72,73.87,-1.21,223300,{"date":2043,"open":1910,"high":2044,"low":2045,"close":1797,"change":2046,"percent_change":2047,"volume":2022,"transactions":9,"vwap":1797},"2025-11-03",75.31,72.85,1.07,1.45,{"date":2049,"open":2050,"high":2051,"low":1917,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-31",74.19,75.25,74.010002,-0.77,-1.03,265200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1274,"percent_change":1275,"volume":2062,"transactions":9,"vwap":2061},"2025-10-30",74.51,76.52,74.5,74.78,275200,{"date":2064,"open":1457,"high":2065,"low":2066,"close":1791,"change":1542,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1791},"2025-10-29",77.62,74.4,-2.54,313300,{"date":2070,"open":1868,"high":2071,"low":2072,"close":2073,"change":1816,"percent_change":1006,"volume":2074,"transactions":9,"vwap":2073},"2025-10-28",77.010002,75.64,76.71,265600,{"date":2076,"open":2077,"high":2078,"low":1439,"close":1756,"change":151,"percent_change":852,"volume":2079,"transactions":9,"vwap":1756},"2025-10-27",76.51,78.26,199200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":156,"percent_change":1370,"volume":2086,"transactions":9,"vwap":2085},"2025-10-24",77.29,77.45,75.96,76.4,167000,{"date":2088,"open":1931,"high":2089,"low":1931,"close":2090,"change":821,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-23",76.36,76.050003,0.7,252800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1459,"percent_change":440,"volume":2099,"transactions":9,"vwap":2098},"2025-10-22",76.92,77.77,75.43,75.52,237700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-21",74.79,77.4,74.35,76.76,1.52,2.02,192500,{"date":2110,"open":2102,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-20",75.48,74.55,75.24,0.71,0.95,165200,{"date":2118,"open":1901,"high":1807,"low":2119,"close":1770,"change":2120,"percent_change":451,"volume":2121,"transactions":9,"vwap":1770},"2025-10-17",73.74,-0.41,220300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":807,"percent_change":1458,"volume":2128,"transactions":9,"vwap":2127},"2025-10-16",75.86,76.059998,74.54,74.94,233000,{"date":2130,"open":2131,"high":2132,"low":2102,"close":2133,"change":1536,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-15",75.07,76.18,75.67,1.14,212900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-14",72.19,75.059998,72.059998,74.82,1.91,2.62,242800,{"date":2146,"open":2147,"high":2139,"low":1418,"close":1367,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1367},"2025-10-13",74.31,-0.74,-1,256500,{"date":2152,"open":2113,"high":1868,"low":2153,"close":1771,"change":2154,"percent_change":522,"volume":2155,"transactions":9,"vwap":1771},"2025-10-10",73.47,-1.43,325900,{"date":2157,"open":1813,"high":2158,"low":2159,"close":1797,"change":554,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1797},"2025-10-09",76.79,74.99,-2.28,177000,{"date":2163,"open":1446,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1904,"volume":2168,"transactions":9,"vwap":2166},"2025-10-08",77.81,75.9,76.83,0.48,249600,{"date":2170,"open":2171,"high":1741,"low":2172,"close":2173,"change":1925,"percent_change":989,"volume":2174,"transactions":9,"vwap":2173},"2025-10-07",76.44,75.75,76.35,257800,{"date":2176,"open":2177,"high":2177,"low":1457,"close":2178,"change":1961,"percent_change":422,"volume":2179,"transactions":9,"vwap":2178},"2025-10-06",78.63,76.58,221700,{"date":2181,"open":2182,"high":2183,"low":1821,"close":1848,"change":1411,"percent_change":1299,"volume":2184,"transactions":9,"vwap":1848},"2025-10-03",77.72,79.23,245300,{"date":2186,"open":2171,"high":2187,"low":2188,"close":2189,"change":1158,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-02",77.69,75.92,77.54,1.81,238000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1784,"change":1340,"percent_change":1340,"volume":2197,"transactions":9,"vwap":1784},"2025-10-01",75.88,76.66,75.41,201600,{"date":2199,"open":2133,"high":2200,"low":2201,"close":2202,"change":1904,"percent_change":469,"volume":2203,"transactions":9,"vwap":2202},"2025-09-30",76.22,74.89,76.15,226100,{"date":2205,"open":2206,"high":2206,"low":1894,"close":2098,"change":1005,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2098},"2025-09-29",75.97,-0.11,225100,{"date":2210,"open":2211,"high":2133,"low":2141,"close":2212,"change":340,"percent_change":1523,"volume":2213,"transactions":9,"vwap":2212},"2025-09-26",75.13,75.6,145900,{"date":2215,"open":1922,"high":2216,"low":2217,"close":1757,"change":1961,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1757},"2025-09-25",76.12,74.62,-1.64,170600,{"date":2221,"open":1740,"high":2222,"low":2084,"close":2223,"change":2224,"percent_change":2040,"volume":2225,"transactions":9,"vwap":2223},"2025-09-24",77.49,76.080002,-0.93,198900,{"date":2227,"open":1860,"high":2228,"low":1860,"close":2071,"change":2134,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2071},"2025-09-23",77.16,1.5,216900,{"date":2232,"open":2212,"high":2233,"low":2234,"close":1454,"change":1876,"percent_change":1877,"volume":2235,"transactions":9,"vwap":1454},"2025-09-22",76.32,75.14,221300,{"date":2237,"open":1455,"high":2238,"low":2234,"close":2239,"change":2053,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-19",77.24,75.82,-1.01,701700,{"date":2243,"open":2244,"high":2245,"low":1938,"close":2246,"change":469,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-18",76.14,77.050003,76.59,1.1,233100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1388,"percent_change":885,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",77.59,78.99,75.019997,75.76,228800,{"date":2257,"open":2258,"high":2258,"low":2171,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-16",78.92,77.07,-1.94,-2.46,252300,{"date":2264,"open":2265,"high":2266,"low":2103,"close":2267,"change":1029,"percent_change":564,"volume":2268,"transactions":9,"vwap":2267},"2025-09-15",77.95,79.11,79.010002,273400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1814,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1814},"2025-09-12",79.83,80.15,77.44,-2.33,-2.92,232800,{"date":2278,"open":2279,"high":2280,"low":1463,"close":2271,"change":2106,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2271},"2025-09-11",78.94,80.34,1.94,279100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1505,"volume":2290,"transactions":9,"vwap":2288},"2025-09-10",78.81,79.79,78.080002,78.31,-0.51,357600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1518,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-09",80.2,80.23,78.43,78.82,-2.47,241700,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-08",81.21,79.56,80.82,-0.52,-0.64,334500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":500,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-05",80.68,82.23,80.019997,81.34,2.08,327200,{"date":2316,"open":1733,"high":2317,"low":2222,"close":2318,"change":2319,"percent_change":594,"volume":2320,"transactions":9,"vwap":2318},"2025-09-04",79.8,79.68,2.69,348900,{"date":2322,"open":1868,"high":2323,"low":1938,"close":2324,"change":756,"percent_change":1072,"volume":2325,"transactions":9,"vwap":2324},"2025-09-03",77.2,76.99,520700,{"date":2327,"open":1922,"high":2328,"low":1797,"close":2223,"change":1005,"percent_change":2207,"volume":2329,"transactions":9,"vwap":2223},"2025-09-02",76.82,452600,{"date":2331,"open":2103,"high":1854,"low":2332,"close":1784,"change":2333,"percent_change":2334,"volume":2022,"transactions":9,"vwap":1784},"2025-08-29",75.27,-1.55,-1.99,{"date":2336,"open":1270,"high":1270,"low":2337,"close":2338,"change":2339,"percent_change":963,"volume":2340,"transactions":9,"vwap":2338},"2025-08-28",77.080002,77.71,-0.37,411500,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2287,"change":136,"percent_change":106,"volume":2345,"transactions":9,"vwap":2287},"2025-08-27",76.61,78.23,458900,{"date":2347,"open":2172,"high":2273,"low":2348,"close":2349,"change":2106,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-26",75.62,77.3,2.01,317800,{"date":2353,"open":2354,"high":2124,"low":2355,"close":2356,"change":815,"percent_change":146,"volume":2357,"transactions":9,"vwap":2356},"2025-08-25",75.21,74.92,75.78,251100,{"date":2359,"open":1416,"high":2200,"low":2360,"close":2361,"change":2362,"percent_change":929,"volume":2363,"transactions":9,"vwap":2361},"2025-08-22",72.43,75.54,3.27,395700,{"date":2365,"open":2366,"high":1323,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-21",71.5,71,72.27,0.14,0.19,301100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":421,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-20",73.33,73.59,72.019997,72.13,-2.16,307100,{"date":2381,"open":2382,"high":1924,"low":2383,"close":2038,"change":989,"percent_change":2120,"volume":2384,"transactions":9,"vwap":2038},"2025-08-19",74.28,73.059998,411300,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":544,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-18",72.88,74.11,74.019997,1.43,303100,{"date":2393,"open":2394,"high":2394,"low":1332,"close":1410,"change":2054,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1410},"2025-08-15",74.61,-1.39,398000,{"date":2398,"open":2399,"high":1769,"low":2400,"close":2052,"change":1961,"percent_change":922,"volume":2401,"transactions":9,"vwap":2052},"2025-08-14",73.75,73.54,432000,{"date":2403,"open":2404,"high":1454,"low":2405,"close":2406,"change":1615,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-13",73.45,73.22,75.26,3.34,524600,{"date":2410,"open":2411,"high":2412,"low":1366,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-12",70.56,73.080002,72.83,3.11,4.46,485700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1340,"percent_change":1340,"volume":2423,"transactions":9,"vwap":2422},"2025-08-11",69.42,70.63,69.26,69.72,590900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":1431,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1431},"2025-08-08",68.78,70.31,68.34,1.74,2.56,1097200,{"date":2433,"open":1429,"high":1909,"low":2434,"close":2435,"change":1062,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-07",66.95,67.97,-4.29,1752200,{"date":2439,"open":2388,"high":2324,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-06",69.19,71.019997,-11.32,-13.75,1594500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":764,"volume":1987,"transactions":9,"vwap":2450},"2025-08-05",81.65,82.37,81.13,82.34,0.79,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":136,"percent_change":764,"volume":2458,"transactions":9,"vwap":2457},"2025-08-04",81.3,81.87,80.77,81.55,249300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2456,"change":2033,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2456},"2025-08-01",80.089996,81.33,79.21,-0.62,422500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2010,"volume":2473,"transactions":9,"vwap":2471},"2025-07-31",81.019997,81.71,79.99,81.27,-0.36,476700,{"date":2475,"open":2476,"high":1253,"low":1613,"close":2477,"change":2478,"percent_change":772,"volume":2479,"transactions":9,"vwap":2477},"2025-07-30",82.67,81.63,-0.95,264600,{"date":2481,"open":1246,"high":2482,"low":2483,"close":2484,"change":131,"percent_change":57,"volume":2485,"transactions":9,"vwap":2484},"2025-07-29",83.52,81.98,82.58,265100,{"date":2487,"open":1687,"high":1648,"low":2488,"close":2489,"change":963,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-28",82.059998,82.18,-0.57,287900,{"date":2493,"open":2494,"high":2495,"low":2462,"close":2495,"change":862,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-25",82.47,82.65,1.37,170000,{"date":2499,"open":1621,"high":2457,"low":2500,"close":2501,"change":1977,"percent_change":193,"volume":2502,"transactions":9,"vwap":2501},"2025-07-24",80.75,81.53,261600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1977,"volume":2510,"transactions":9,"vwap":2508},"2025-07-23",82,82.71,81.07,81.43,0.08,296100,{"date":2512,"open":2513,"high":1079,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1698,"transactions":9,"vwap":2515},"2025-07-22",78.87,78.86,81.35,3.4,4.36,{"date":2519,"open":2520,"high":2521,"low":1455,"close":2265,"change":543,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2265},"2025-07-21",77.48,78.4,1.42,253000,{"date":2525,"open":1835,"high":2526,"low":2173,"close":1455,"change":2527,"percent_change":1348,"volume":2528,"transactions":9,"vwap":1455},"2025-07-18",77.92,-0.67,249900,{"date":2530,"open":2059,"high":2531,"low":2059,"close":2532,"change":544,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-17",78.12,77.53,1.36,288200,{"date":2536,"open":2537,"high":2538,"low":2097,"close":1834,"change":2207,"percent_change":1911,"volume":2539,"transactions":9,"vwap":1834},"2025-07-16",77.22,77.28,246600,{"date":2541,"open":1271,"high":2542,"low":1849,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-15",78.96,76.6,-1.8,-2.3,428900,{"date":2548,"open":2549,"high":2550,"low":2187,"close":2521,"change":1977,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2521},"2025-07-14",78.42,78.73,0.13,260000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1897,"percent_change":922,"volume":2559,"transactions":9,"vwap":2558},"2025-07-11",79.07,79.2,78.089996,78.3,253900,{"date":2561,"open":2288,"high":1252,"low":2288,"close":2562,"change":2563,"percent_change":86,"volume":2564,"transactions":9,"vwap":2562},"2025-07-10",79.62,1.05,335300,{"date":2566,"open":1821,"high":2513,"low":2567,"close":1463,"change":1256,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1463},"2025-07-09",76.88,2.38,286600,{"date":2571,"open":2572,"high":1261,"low":2573,"close":2574,"change":2091,"percent_change":583,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",76.29,76.13,76.74,281400,{"date":2577,"open":2103,"high":2558,"low":1790,"close":1822,"change":1113,"percent_change":225,"volume":1115,"transactions":9,"vwap":1822},"2025-07-07",{"date":2579,"open":2580,"high":2344,"low":1814,"close":2581,"change":361,"percent_change":156,"volume":2582,"transactions":9,"vwap":2581},"2025-07-03",78.010002,77.87,176900,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-02",75.7,77.98,77.6,1.59,2.09,334800,{"date":2592,"open":1943,"high":2593,"low":1943,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-01",76.93,76.010002,3.64,5.03,395200,{"date":2599,"open":2600,"high":2600,"low":1313,"close":1298,"change":972,"percent_change":1631,"volume":2601,"transactions":9,"vwap":1298},"2025-06-30",73.69,456000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":1353,"change":42,"percent_change":93,"volume":2607,"transactions":9,"vwap":1353},"2025-06-27",72.48,73.51,72.099998,779200,{"date":2609,"open":2610,"high":1338,"low":1344,"close":2611,"change":1371,"percent_change":756,"volume":2612,"transactions":9,"vwap":2611},"2025-06-26",71.52,71.92,200800,{"date":2614,"open":1400,"high":1400,"low":2615,"close":2616,"change":2148,"percent_change":2054,"volume":2617,"transactions":9,"vwap":2616},"2025-06-25",70.89,71.27,206100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1044,"percent_change":2190,"volume":1632,"transactions":9,"vwap":2623},"2025-06-24",71.25,72.050003,70.48,72.010002,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2627},"2025-06-23",68.39,70.73,68.12,2.14,3.12,277000,{"date":2633,"open":2628,"high":2634,"low":2635,"close":2636,"change":756,"percent_change":86,"volume":2637,"transactions":9,"vwap":2636},"2025-06-20",68.98,67.95,68.59,552400,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":648,"percent_change":1370,"volume":2643,"transactions":9,"vwap":2642},"2025-06-18",67.13,68.41,67.68,342300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-17",67.64,68.44,67.15,67.37,-1.13,-1.65,243800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1309,"percent_change":1072,"volume":2659,"transactions":9,"vwap":2658},"2025-06-16",68.66,68.91,67.94,68.5,271400,{"date":2661,"open":2662,"high":2663,"low":2649,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-06-13",68.85,69.14,67.69,-2.32,-3.31,266500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1697,"percent_change":1505,"volume":2674,"transactions":9,"vwap":2673},"2025-06-12",70.11,70.4,69.35,70.010002,242600,{"date":2676,"open":2677,"high":1353,"low":2678,"close":1393,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":1393},"2025-06-11",72.38,70.029999,-1.48,-2.06,359700,{"date":2683,"open":2684,"high":1338,"low":1346,"close":1329,"change":2134,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1329},"2025-06-10",71.45,1.61,324700,{"date":2688,"open":2689,"high":2690,"low":2671,"close":2691,"change":131,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-09",70.93,71.48,70.81,0.57,254100,{"date":2695,"open":2696,"high":1361,"low":2697,"close":1423,"change":288,"percent_change":648,"volume":2698,"transactions":9,"vwap":1423},"2025-06-06",70.86,70.13,221400,{"date":2700,"open":2701,"high":2702,"low":2655,"close":2703,"change":1196,"percent_change":543,"volume":2704,"transactions":9,"vwap":2703},"2025-06-05",69.47,70.59,70.19,349000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1370,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-04",69.3,69.77,68.77,69.43,0.67,248200,{"date":2714,"open":2657,"high":1395,"low":2715,"close":1395,"change":2716,"percent_change":380,"volume":2717,"transactions":9,"vwap":1395},"2025-06-03",67.76,1.33,276000,{"date":2719,"open":2720,"high":2663,"low":2721,"close":2646,"change":2722,"percent_change":422,"volume":2723,"transactions":9,"vwap":2646},"2025-06-02",68.46,66.63,-1.11,372000,{"date":2725,"open":2647,"high":2663,"low":2726,"close":2727,"change":1758,"percent_change":989,"volume":1624,"transactions":9,"vwap":2727},"2025-05-30",68.040001,68.75,{"date":2729,"open":2730,"high":2634,"low":2731,"close":2732,"change":2733,"percent_change":861,"volume":2734,"transactions":9,"vwap":2732},"2025-05-29",68.86,67.5,68.96,0.72,303500,{"date":2736,"open":2737,"high":2419,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-28",69.4,68.059998,68.24,-1.02,-1.47,334600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2421,"change":790,"percent_change":2748,"volume":2034,"transactions":9,"vwap":2421},"2025-05-27",68.32,69.31,67.36,3.07,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1479,"percent_change":2305,"volume":2755,"transactions":9,"vwap":2754},"2025-05-23",66.35,67.6,66.21,67.2,314400,{"date":2757,"open":1951,"high":2641,"low":2758,"close":2759,"change":781,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-22",67.18,67.63,-0.79,314800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-21",69.75,70.2,67.86,68.17,-2.59,-3.66,414000,{"date":2772,"open":2360,"high":2773,"low":2774,"close":1331,"change":2775,"percent_change":1985,"volume":2776,"transactions":9,"vwap":1331},"2025-05-20",72.93,70.57,-2.25,387400,{"date":2778,"open":2016,"high":1895,"low":2016,"close":2779,"change":1631,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-19",73.010002,-0.53,298200,{"date":2783,"open":2784,"high":2785,"low":2032,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-16",73.17,73.8,73.4,0.61,0.84,267200,{"date":2791,"open":2792,"high":2412,"low":2377,"close":2793,"change":1850,"percent_change":2472,"volume":2794,"transactions":9,"vwap":2793},"2025-05-15",72.64,72.79,268600,{"date":2796,"open":2383,"high":1456,"low":2045,"close":2797,"change":963,"percent_change":2305,"volume":2798,"transactions":9,"vwap":2797},"2025-05-14",73.050003,494500,{"date":2800,"open":2785,"high":2196,"low":1314,"close":2801,"change":2802,"percent_change":1309,"volume":2803,"transactions":9,"vwap":2801},"2025-05-13",73.52,0.59,438900,{"date":2805,"open":2360,"high":2806,"low":2807,"close":2773,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2773},"2025-05-12",73.95,71.3,4.45,6.5,494400,{"date":2812,"open":2690,"high":2690,"low":2813,"close":2814,"change":1487,"percent_change":1172,"volume":2815,"transactions":9,"vwap":2814},"2025-05-09",68.43,68.48,422200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2808,"volume":2823,"transactions":9,"vwap":2821},"2025-05-08",67.29,71.39,67.12,70.92,3.02,601900,{"date":2825,"open":1396,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-07",69.61,67.35,67.9,-1.76,-2.53,551100,{"date":2833,"open":2422,"high":2834,"low":2663,"close":2835,"change":2154,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-06",70.61,69.66,-2.01,355200,{"date":2839,"open":2840,"high":2606,"low":2840,"close":2841,"change":1274,"percent_change":1275,"volume":2842,"transactions":9,"vwap":2841},"2025-05-05",70.24,71.089996,345400,{"date":2844,"open":2845,"high":1295,"low":2846,"close":1375,"change":389,"percent_change":2847,"volume":2848,"transactions":9,"vwap":1375},"2025-05-02",70,69.81,2.9,337800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1189,"volume":2856,"transactions":9,"vwap":2854},"2025-05-01",68.89,70.18,67.77,69.07,0.96,374400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1036,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-04-30",67.14,68.33,66.089996,68.11,0.41,350100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1801,"percent_change":1523,"volume":1397,"transactions":9,"vwap":2870},"2025-04-29",66.64,68.2,66.14,67.83,{"date":2872,"open":2873,"high":2874,"low":2861,"close":2859,"change":1837,"percent_change":1856,"volume":2875,"transactions":9,"vwap":2859},"2025-04-28",67.45,68.95,363000,{"date":2877,"open":2878,"high":2752,"low":2879,"close":2880,"change":2369,"percent_change":668,"volume":2881,"transactions":9,"vwap":2880},"2025-04-25",66.9,66.44,67.31,539800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1704,"percent_change":1751,"volume":2888,"transactions":9,"vwap":2887},"2025-04-24",66.019997,67.27,65.44,67.17,695700,{"date":2890,"open":1951,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":1925,"volume":2895,"transactions":9,"vwap":2893},"2025-04-23",69,65.43,65.88,-0.15,709100,{"date":184,"open":2897,"high":2898,"low":180,"close":2899,"change":1248,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},65.67,66.52,66.029999,0.55,615300]