[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGG":3,"stock-historical-GGG":36,"homepage-market-summary":2524},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GGG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Graco Inc","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Graco manufactures equipment used for managing fluids, coatings, and adhesives, specializing in difficult-to-handle materials. Graco's business is organized into three segments: industrial, process, and contractor. The Minnesota-based firm serves a wide range of end markets, including industrial, automotive, and construction, and its broad array of products include pumps, valves, meters, sprayers, and equipment used to apply coatings, sealants, and adhesives. The firm generated roughly $2.2 billion in sales in 2025.","4,400","Minneapolis, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.5128,1.18,"Quarterly","2026-10-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},78,78.37,78.765,77.83,77.76,0.24,0.31,1215278.711813,23314,78.176,95.69,72.51,1268977.696298088,23.7,10315,{"ticker":4,"total_count":37,"page":38,"page_size":39,"total_pages":38,"summary":40,"data":45},365,1,1000,{"period_high":31,"period_low":32,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":21,"start_date":44,"end_date":5},1103132,402643124.074522,-1.24,"2025-04-22",[46,47,57,68,78,88,98,109,119,130,140,150,158,168,176,187,197,208,218,229,239,249,260,271,282,292,302,313,324,334,345,356,367,378,388,398,409,420,430,439,450,461,471,482,491,502,511,521,530,539,549,558,568,579,590,598,605,613,621,628,636,644,653,661,669,678,686,691,697,705,711,720,726,733,742,748,754,761,768,775,784,791,799,806,814,823,829,836,843,849,856,863,870,876,884,890,896,901,908,915,922,928,936,945,952,960,967,972,978,984,990,997,1003,1012,1021,1029,1036,1043,1052,1060,1068,1075,1082,1089,1098,1105,1113,1122,1129,1138,1143,1151,1160,1168,1175,1183,1191,1197,1206,1213,1219,1226,1232,1241,1249,1256,1264,1273,1280,1289,1296,1304,1311,1319,1327,1333,1342,1348,1357,1364,1370,1376,1382,1390,1397,1405,1412,1421,1429,1438,1446,1453,1460,1467,1475,1480,1485,1491,1498,1505,1512,1519,1527,1534,1540,1546,1551,1558,1565,1572,1579,1586,1593,1599,1608,1614,1619,1624,1631,1638,1645,1653,1659,1665,1670,1677,1682,1686,1691,1698,1705,1711,1717,1722,1730,1737,1744,1751,1757,1763,1770,1777,1782,1786,1793,1799,1803,1808,1815,1822,1830,1836,1841,1848,1853,1859,1864,1870,1876,1883,1887,1891,1896,1900,1908,1914,1920,1928,1933,1938,1945,1952,1957,1960,1966,1972,1978,1984,1990,1995,2001,2005,2011,2016,2020,2025,2034,2040,2046,2051,2056,2063,2070,2074,2079,2086,2092,2097,2103,2108,2114,2118,2124,2127,2131,2136,2144,2153,2161,2164,2167,2171,2175,2179,2183,2189,2194,2199,2204,2208,2212,2216,2222,2228,2233,2238,2246,2250,2254,2257,2263,2270,2275,2280,2286,2291,2296,2301,2306,2310,2316,2321,2327,2332,2337,2341,2346,2352,2358,2363,2366,2370,2374,2378,2382,2387,2390,2393,2396,2400,2403,2407,2412,2415,2420,2426,2429,2435,2439,2443,2450,2457,2461,2464,2470,2476,2479,2484,2488,2491,2496,2500,2506,2512,2518],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":48,"open":49,"high":50,"low":51,"close":25,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",76.85,77.78,76.44,0.92,1.2,1081093.42264,22200,77.4639,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",78.04,78.17,76.79,76.84,-1.26,-1.61,1742866.05248,18412,77.0013,{"date":69,"open":21,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",78.52,77.48,78.1,-0.15,-0.19,1261423.479196,21834,77.9025,{"date":79,"open":80,"high":70,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",77.61,77.285,78.25,0.39,0.5,1387108.779646,20220,78.1556,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":52,"volume":95,"transactions":96,"vwap":97},"2026-09-25",77.25,78.16,76.87,77.86,0.71,1114817.376476,22102,77.7543,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",77.99,78.305,77.095,77.15,-1.22,-1.56,1614392.015306,22436,77.3182,{"date":110,"open":111,"high":112,"low":113,"close":22,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",77.29,78.7221,77.12,0.73,0.94,1333373.40014,20918,78.359,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",77.39,77.835,76.91,77.64,1.05,1.37,1981144.515251,26610,77.407,{"date":131,"open":132,"high":133,"low":134,"close":132,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",76.59,77.045,76.04,0.33,0.43,1428814.415611,19753,76.6567,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",76.52,75.86,76.26,-0.33,-0.43,3717551.610854,18312,76.2517,{"date":151,"open":121,"high":152,"low":153,"close":132,"change":27,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",77.8804,75.68,0.41,1203525.860677,22655,76.4734,{"date":159,"open":160,"high":90,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",77.01,75.92,76.28,-0.56,-0.73,1175254.24812,23558,76.5018,{"date":169,"open":61,"high":170,"low":171,"close":62,"change":172,"percent_change":83,"volume":173,"transactions":174,"vwap":175},"2026-09-15",76.9699,76.03,0.3,1395781.347034,20981,76.768,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",76.34,76.825,76.06,76.54,-0.16,-0.21,1796780.801927,21676,76.5353,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":114,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",76.68,77.08,76.46,76.7,0.96,1694729.098876,23667,76.7045,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",76.22,76.24,75.04,75.97,-0.44,-0.58,1575487.862299,26784,75.6211,{"date":209,"open":189,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",76.72,76.27,76.41,-0.62,-0.8,1093825.963929,20980,76.4236,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",77.65,77.7599,76.55,77.03,-0.85,-1.09,1312669.639481,26349,77.0424,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",77.49,78.24,77.09,77.88,0,1333245.519775,23369,77.911,{"date":240,"open":241,"high":242,"low":243,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",78.48,78.6,76.98,0.22,0.28,1716604.385057,26742,77.9829,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",77.16,77.74,75.8993,77.66,0.83,1.08,2194374.498656,32409,77.2626,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",77.35,77.91,76.66,76.83,-0.6,-0.77,1887195.014033,29366,76.9728,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",79.04,79.45,76.71,77.43,-1.86,-2.35,19528732.450464,52023,77.4819,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":145,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",79.94,79.99,78.21,79.29,-0.41,1798354.766768,28407,79.0508,{"date":293,"open":294,"high":295,"low":60,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",79.05,79.77,79.62,0.02,0.03,1644593.053666,24259,79.2867,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",78.89,79.93,78.3475,79.6,0.9,1.14,2470922.3706,37391,79.5083,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",80.54,81.035,78.65,78.7,-1.46,-1.82,1789041.943982,25896,79.0481,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":266,"volume":331,"transactions":332,"vwap":333},"2026-08-24",81.03,81.8,80.12,80.16,-0.48,1790071.161303,28589,80.4637,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",82.2,82.44,80.5,80.64,-1.07,-1.31,1706082.297148,25861,80.9151,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",82.15,82.94,81.51,81.71,-0.98,-1.19,1859840.458077,24969,81.9206,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-19",81.35,82.7,80.77,82.69,1.68,2.07,1467717.227306,21756,82.2605,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-18",82.04,82.265,80.69,81.01,-0.54,-0.66,922545.375228,15841,81.2045,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":330,"volume":385,"transactions":386,"vwap":387},"2026-08-17",81.53,82.03,81.26,81.55,-0.39,1298130.935461,19454,81.5844,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":384,"volume":395,"transactions":396,"vwap":397},"2026-08-14",82.09,82.24,81.13,81.94,-0.32,1081014.058172,18346,81.8646,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",82.73,82.88,80.68,82.26,-0.23,-0.28,1612434.526161,26765,81.9353,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",83.18,83.575,81.5201,82.49,-1.04,-1.25,1236886.587438,20759,82.4104,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",83.29,84.3,83.53,0.15,0.18,1173985.631137,22636,83.6897,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":182,"percent_change":74,"volume":436,"transactions":437,"vwap":438},"2026-08-10",83.1,83.39,82.61,83.38,1502331.249642,23643,83.2232,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-07",82.81,83.96,82.52,83.54,0.49,0.59,1276369.626051,23827,83.5131,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-06",83,83.405,82.45,83.05,0.55,0.67,1114125.094316,20374,82.8954,{"date":462,"open":463,"high":464,"low":465,"close":463,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",82.5,82.6285,81.73,0.19,0.23,1158363.501016,23136,82.2684,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",80.47,82.42,79.53,82.31,2.01,2.5,1199412.218208,24778,81.9578,{"date":483,"open":328,"high":484,"low":485,"close":486,"change":52,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",80.95,79.66,80.3,1.16,1188605.605618,23227,80.1567,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",79.71,79.915,79.01,79.38,-0.61,-0.76,1842597.870523,27601,79.3878,{"date":503,"open":504,"high":505,"low":506,"close":285,"change":104,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",81,81.65,79.07,-1.5,1393139.251284,26472,79.7407,{"date":512,"open":513,"high":336,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-29",81.57,80.83,81.21,-1.05,-1.28,1625820.862184,29843,81.2697,{"date":522,"open":523,"high":524,"low":315,"close":403,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",81.24,83.41,1.82,2.26,1750603.533656,27636,82.288,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":115,"percent_change":17,"volume":536,"transactions":537,"vwap":538},"2026-07-27",79.64,80.51,79.1,80.44,1370129.345719,29138,80.0853,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",78.66,80.65,79.5,1.75,2.25,2115865.582971,36443,79.5198,{"date":550,"open":171,"high":551,"low":201,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",78.33,77.75,3.87,5.24,2692493.561259,38997,77.1827,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",73.46,74.195,73.88,0.75,1.03,1327602.586905,25345,73.8679,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",73.64,74.2,73.02,73.13,-0.5,-0.68,2340295.406161,31516,73.4227,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",74.4,74.49,73.28,73.63,-0.96,-1.29,1257859.916821,23488,73.5965,{"date":591,"open":592,"high":210,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-17",75.85,74.53,74.59,-1.58,-2.07,1189600,{"date":599,"open":600,"high":144,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-16",73.41,76.17,2.67,3.63,1466000,{"date":606,"open":584,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-15",74.11,73.17,73.5,-0.31,-0.42,1062600,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":73,"volume":620,"transactions":9,"vwap":618},"2026-07-14",74.54,74.76,73.62,73.81,-0.11,993400,{"date":622,"open":623,"high":624,"low":570,"close":625,"change":626,"percent_change":619,"volume":627,"transactions":9,"vwap":625},"2026-07-13",74.16,74.91,73.92,-0.08,1073200,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-10",73.25,74.51,74,0.81,1.11,825700,{"date":637,"open":638,"high":639,"low":32,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",72.64,74.040001,73.19,-0.04,-0.05,1463900,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-08",74.52,74.65,73.029999,73.23,-1.97,-2.62,1255500,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":213,"volume":660,"transactions":9,"vwap":658},"2026-07-07",75.82,75.9,74.55,75.2,-0.47,1168900,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":136,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-06",75.07,75.78,74.6,75.67,0.57,1279700,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",75.21,75.4,74.5,75.24,0.42,0.56,1297900,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":415,"volume":685,"transactions":9,"vwap":683},"2026-07-01",75.79,76.059998,74.58,74.82,-0.79,1411500,{"date":687,"open":688,"high":202,"low":658,"close":689,"change":182,"percent_change":183,"volume":690,"transactions":9,"vwap":689},"2026-06-30",75.91,75.61,1545500,{"date":692,"open":681,"high":211,"low":693,"close":694,"change":695,"percent_change":224,"volume":696,"transactions":9,"vwap":694},"2026-06-29",74.97,75.77,-0.65,1075800,{"date":698,"open":699,"high":142,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-26",76,75.43,76.42,0.48,0.63,1721100,{"date":706,"open":707,"high":92,"low":663,"close":708,"change":115,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-25",75.27,75.94,1.25,1938000,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-24",74.019997,75.54,73.15,75,0.84,1.13,1688400,{"date":721,"open":624,"high":689,"low":722,"close":623,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":623},"2026-06-23",74.15,-1.35,-1.79,1063100,{"date":727,"open":664,"high":728,"low":729,"close":730,"change":731,"percent_change":575,"volume":732,"transactions":9,"vwap":730},"2026-06-22",76.21,74.94,75.51,-0.52,1458900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",76.010002,76.8,75.72,76.029999,0.76,1.01,2310900,{"date":743,"open":744,"high":113,"low":745,"close":707,"change":746,"percent_change":341,"volume":747,"transactions":9,"vwap":707},"2026-06-17",76.040001,74.96,-1,1409700,{"date":749,"open":750,"high":178,"low":750,"close":211,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":211},"2026-06-16",75.42,1.12,1.49,1143800,{"date":755,"open":756,"high":143,"low":757,"close":758,"change":456,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-15",75.59,74.99,75.15,0.74,1155018,{"date":762,"open":763,"high":764,"low":765,"close":665,"change":702,"percent_change":766,"volume":767,"transactions":9,"vwap":665},"2026-06-12",74.72,74.93,73.99,0.65,1010800,{"date":769,"open":770,"high":771,"low":583,"close":772,"change":766,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-11",73.89,74.67,74.12,0.88,1790700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",75.73,75.8,73.26,73.47,-2.39,-3.15,1196600,{"date":785,"open":581,"high":786,"low":787,"close":143,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":143},"2026-06-09",75.99,74.38,1.7,2.29,1097800,{"date":792,"open":793,"high":794,"low":795,"close":623,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":623},"2026-06-08",73.87,74.98,73.86,-0.18,-0.24,1303500,{"date":800,"open":801,"high":802,"low":765,"close":803,"change":298,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-05",74.26,74.86,74.34,0.04,1219100,{"date":807,"open":808,"high":658,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-04",74.77,73.78,74.31,0.52,0.7,1402300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",73.75,74.62,73.48,73.79,-0.26,-0.35,1183700,{"date":824,"open":825,"high":665,"low":570,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-02",74.050003,0.09,0.12,1311300,{"date":830,"open":763,"high":831,"low":832,"close":833,"change":834,"percent_change":650,"volume":835,"transactions":9,"vwap":833},"2026-06-01",75.75,73.56,73.96,-1.49,1056900,{"date":837,"open":756,"high":202,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-29",75.17,75.45,-0.37,-0.49,2643100,{"date":844,"open":845,"high":655,"low":846,"close":655,"change":847,"percent_change":820,"volume":848,"transactions":9,"vwap":655},"2026-05-28",75.18,74.44,-0.2,1686300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":610,"percent_change":288,"volume":855,"transactions":9,"vwap":854},"2026-05-27",76.47,77.27,75.87,76.019997,1266200,{"date":857,"open":858,"high":212,"low":859,"close":860,"change":812,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-26",75.76,75.53,76.33,0.93,1281800,{"date":864,"open":865,"high":601,"low":866,"close":867,"change":868,"percent_change":675,"volume":869,"transactions":9,"vwap":867},"2026-05-22",75.69,75.11,75.63,0.32,996200,{"date":871,"open":658,"high":694,"low":872,"close":873,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-21",74.24,75.31,0.01,1195200,{"date":877,"open":878,"high":161,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",75.35,74.39,75.3,-0.02,-0.03,1469700,{"date":885,"open":592,"high":886,"low":647,"close":887,"change":224,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-19",76.19,75.32,-1.12,1354400,{"date":891,"open":778,"high":892,"low":893,"close":601,"change":894,"percent_change":446,"volume":895,"transactions":9,"vwap":601},"2026-05-18",76.6,75.58,0.45,1576700,{"date":897,"open":898,"high":899,"low":893,"close":737,"change":214,"percent_change":516,"volume":900,"transactions":9,"vwap":737},"2026-05-15",76.25,76.73,1419000,{"date":902,"open":903,"high":904,"low":601,"close":142,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":142},"2026-05-14",77.17,77.6,-0.1,-0.13,2313400,{"date":909,"open":910,"high":911,"low":744,"close":912,"change":203,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",76.93,77.32,76.62,-0.57,1489600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":145,"percent_change":146,"volume":921,"transactions":9,"vwap":920},"2026-05-12",77.56,77.67,76.95,77.059998,2004200,{"date":923,"open":924,"high":925,"low":926,"close":121,"change":847,"percent_change":820,"volume":927,"transactions":9,"vwap":121},"2026-05-11",77.59,77.82,76.88,1538000,{"date":929,"open":930,"high":931,"low":932,"close":924,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":924},"2026-05-08",78.82,79.059998,77.42,-1.08,-1.37,947100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",80.53,80.67,78.38,78.67,-1.69,-2.1,1146700,{"date":946,"open":295,"high":947,"low":948,"close":949,"change":362,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-06",80.93,79.74,80.36,2.14,1503500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":740,"volume":959,"transactions":9,"vwap":957},"2026-05-05",78.22,79.19,77.95,78.68,0.79,1400600,{"date":961,"open":318,"high":543,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-04",77.7,77.89,-1.3,-1.64,2015300,{"date":968,"open":969,"high":970,"low":304,"close":955,"change":933,"percent_change":723,"volume":971,"transactions":9,"vwap":955},"2026-05-01",80.84,80.86,1215800,{"date":973,"open":307,"high":974,"low":975,"close":976,"change":812,"percent_change":773,"volume":977,"transactions":9,"vwap":976},"2026-04-30",80.39,79.089996,80.27,1445800,{"date":979,"open":980,"high":981,"low":274,"close":982,"change":684,"percent_change":351,"volume":983,"transactions":9,"vwap":982},"2026-04-29",80.089996,80.89,79.57,1396000,{"date":985,"open":986,"high":987,"low":485,"close":949,"change":796,"percent_change":988,"volume":989,"transactions":9,"vwap":949},"2026-04-28",81.27,81.29,-0.22,1707800,{"date":991,"open":992,"high":993,"low":994,"close":315,"change":415,"percent_change":995,"volume":996,"transactions":9,"vwap":315},"2026-04-27",81.77,82.28,80.26,-1.27,1754000,{"date":998,"open":465,"high":999,"low":1000,"close":1001,"change":266,"percent_change":164,"volume":1002,"transactions":9,"vwap":1001},"2026-04-24",82.39,80.8,81.58,1724900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-23",82.34,83.32,80.38,82.18,-3.37,-3.94,2474400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-22",87.74,87.76,85.14,85.55,-1.73,-1.98,1696000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":826,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-21",87.22,87.99,86.72,87.28,0.1,919200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":894,"percent_change":811,"volume":1035,"transactions":9,"vwap":1034},"2026-04-20",86.61,87.36,86.099998,87.19,918000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":525,"percent_change":950,"volume":1042,"transactions":9,"vwap":1041},"2026-04-17",85.28,88.34,84.99,86.74,1029200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-16",85.24,86.21,84.6,84.92,-0.29,-0.34,914000,{"date":1053,"open":1054,"high":1032,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-15",86.94,84.77,85.21,-2.27,-2.59,933700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":164,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-14",88.019997,88.18,87.16,87.48,-0.83,960400,{"date":1069,"open":1070,"high":1071,"low":1025,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-13",87.029999,88.21,0.6,0.68,1009100,{"date":1076,"open":1077,"high":1078,"low":1064,"close":1079,"change":746,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",88.71,88.99,87.61,-1.13,1050700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":94,"percent_change":633,"volume":1088,"transactions":9,"vwap":1087},"2026-04-09",87.57,89.17,87.49,88.61,1014800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-08",87.07,88.42,86.18,87.9,2.93,3.45,1603700,{"date":1099,"open":1100,"high":1038,"low":1101,"close":1102,"change":1103,"percent_change":811,"volume":1104,"transactions":9,"vwap":1102},"2026-04-07",84.32,83.79,84.97,0.44,990200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":619,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",84.29,84.59,83.66,84.53,-0.09,617900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-02",84.31,86.019997,83.83,84.62,-1.03,-1.2,861600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":38,"percent_change":17,"volume":1128,"transactions":9,"vwap":1127},"2026-04-01",84.81,86.059998,84.48,85.65,1354600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-31",84.11,85.59,83.12,84.65,1.71,2.06,1083800,{"date":1139,"open":1100,"high":1100,"low":1140,"close":348,"change":1141,"percent_change":351,"volume":1142,"transactions":9,"vwap":348},"2026-03-30",82.65,-0.82,976800,{"date":1144,"open":1145,"high":1110,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-27",84.21,83.44,83.76,-0.9,-1.06,899200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-26",85.45,86.5,84.47,84.66,-1.38,-1.6,655500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":811,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",86.42,86.52,84.9,86.040001,0.61,687400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":135,"percent_change":83,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",84.37,86.32,84.22,85.52,781300,{"date":1176,"open":1177,"high":1178,"low":1156,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-23",85.75,86.23,85.19,1.3,1.55,940000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":384,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-20",84.28,85.029999,83.35,83.89,-0.46,1984200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1185,"change":203,"percent_change":731,"volume":1196,"transactions":9,"vwap":1185},"2026-03-19",84.19,85.099998,83.68,1317300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-18",86.26,86.65,84.64,84.72,-1.93,-2.23,1038300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1200,"change":27,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1200},"2026-03-17",86.98,87.41,85.16,0.36,819200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":517,"percent_change":319,"volume":1218,"transactions":9,"vwap":1217},"2026-03-16",88.28,88.73,86.34,1205700,{"date":1220,"open":1014,"high":1221,"low":1222,"close":1223,"change":94,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-13",88.12,86.080002,87.62,0.82,1046500,{"date":1227,"open":1064,"high":1228,"low":1200,"close":1229,"change":1230,"percent_change":416,"volume":1231,"transactions":9,"vwap":1229},"2026-03-12",88.44,86.91,-1.1,1708500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-11",87.65,88.029999,86.55,88.010002,0.05,0.06,1135100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":204,"volume":1248,"transactions":9,"vwap":1246},"2026-03-10",88.29,89.38,87.8,87.96,-0.51,999100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":626,"percent_change":1111,"volume":1255,"transactions":9,"vwap":1254},"2026-03-09",87.53,88.68,85.66,88.47,986800,{"date":1257,"open":1258,"high":1259,"low":1243,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-06",89.98,90.36,88.55,-2.71,-2.97,740400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-05",92.22,92.44,90.57,91.26,-1.67,-1.8,872100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":702,"percent_change":811,"volume":1279,"transactions":9,"vwap":1278},"2026-03-04",92.6,93.099998,91.7,92.93,681300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-03",92.88,93.17,90.68,92.45,-2.37,-2.5,839800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":308,"percent_change":193,"volume":1295,"transactions":9,"vwap":1294},"2026-03-02",93.029999,95.010002,92.25,94.82,1020400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":52,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-27",92.37,93.94,92.14,93.92,0.99,1680400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":766,"percent_change":812,"volume":1310,"transactions":9,"vwap":1309},"2026-02-26",92.9,93.019997,91.62,93,1026100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1080,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-25",93.53,93.75,91.73,92.35,-1.21,783100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1166,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",92.98,93.99,92.66,93.48,0.66,515200,{"date":1328,"open":1309,"high":1329,"low":1330,"close":1331,"change":988,"percent_change":797,"volume":1332,"transactions":9,"vwap":1331},"2026-02-23",93.7,91.82,92.87,943700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",93.050003,94.07,92.33,93.089996,0.07,0.08,869000,{"date":1343,"open":1344,"high":1313,"low":1345,"close":1307,"change":1346,"percent_change":146,"volume":1347,"transactions":9,"vwap":1307},"2026-02-19",93.010002,92.64,-0.4,731600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-18",93.74,94.52,93.15,93.42,-0.88,-0.93,824400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":840,"percent_change":384,"volume":1363,"transactions":9,"vwap":1362},"2026-02-17",94.26,94.81,93.41,94.3,950100,{"date":1365,"open":1362,"high":1366,"low":1367,"close":1368,"change":83,"percent_change":154,"volume":1369,"transactions":9,"vwap":1368},"2026-02-13",95.35,93.58,94.67,985900,{"date":1371,"open":1372,"high":31,"low":1373,"close":1374,"change":847,"percent_change":183,"volume":1375,"transactions":9,"vwap":1374},"2026-02-12",94.96,93.98,94.28,1225800,{"date":1377,"open":1368,"high":1378,"low":1350,"close":1379,"change":1380,"percent_change":245,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",95.39,94.48,0.26,949800,{"date":1383,"open":1291,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-10",94.62,91.71,94.22,1.47,1.58,1054000,{"date":1391,"open":1267,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-09",93.29,92.040001,92.75,-0.01,1028500,{"date":1398,"open":1309,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-06",93.77,92.07,92.76,0.34,0.37,2083000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":717,"percent_change":52,"volume":1411,"transactions":9,"vwap":1410},"2026-02-05",91.94,92.84,90.98,92.42,1547000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-04",89.57,91.8,88.67,91.58,2.79,3.14,1926500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":27,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-03",88.080002,89.7,87.54,88.79,0.35,1155700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-02",87.29,88.62,86.73,88.48,1.15,1.32,985600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1049,"volume":1445,"transactions":9,"vwap":1443},"2026-01-30",87.14,87.55,86.29,87.33,-0.25,1633200,{"date":1447,"open":1234,"high":1448,"low":1449,"close":1450,"change":563,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-29",87.88,86.35,87.58,0.86,1482900,{"date":1454,"open":1015,"high":1455,"low":1456,"close":1457,"change":1141,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-28",87.94,86.28,86.83,-0.94,1118500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1234,"change":1465,"percent_change":564,"volume":1466,"transactions":9,"vwap":1234},"2026-01-27",88,89.66,86.45,0.89,1608600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":26,"volume":1474,"transactions":9,"vwap":1472},"2026-01-26",86.9,87.32,86.15,86.76,0.21,1104300,{"date":1476,"open":1477,"high":1084,"low":1093,"close":1236,"change":1478,"percent_change":1080,"volume":1479,"transactions":9,"vwap":1236},"2026-01-23",87.5,-0.99,675200,{"date":1481,"open":1431,"high":1482,"low":1483,"close":1425,"change":811,"percent_change":1072,"volume":1484,"transactions":9,"vwap":1425},"2026-01-22",87.82,86.75,1034600,{"date":1486,"open":1017,"high":1245,"low":1055,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",87.019997,2.16,2.55,922000,{"date":1492,"open":1493,"high":1070,"low":1055,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",86.62,84.86,-3.06,-3.48,1440900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1403,"percent_change":675,"volume":1504,"transactions":9,"vwap":1503},"2026-01-16",87.11,88.040001,86.54,87.92,808700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1441,"change":1510,"percent_change":38,"volume":1511,"transactions":9,"vwap":1441},"2026-01-15",87,87.63,86.58,0.87,846800,{"date":1513,"open":1125,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":759,"volume":1518,"transactions":9,"vwap":1516},"2026-01-14",86.89,85.58,86.68,0.64,668200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1165,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1165},"2026-01-13",85.69,86.25,85.36,0.4,0.47,566100,{"date":1528,"open":1529,"high":1093,"low":1530,"close":1531,"change":610,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-12",85.71,85.11,85.64,-0.36,815200,{"date":1535,"open":1536,"high":1171,"low":1537,"close":1538,"change":739,"percent_change":1465,"volume":1539,"transactions":9,"vwap":1538},"2026-01-09",85.78,85.32,85.95,755400,{"date":1541,"open":1542,"high":1537,"low":1543,"close":1179,"change":1544,"percent_change":1545,"volume":1182,"transactions":9,"vwap":1179},"2026-01-08",82.82,82.54,2.05,2.47,{"date":1547,"open":1548,"high":1548,"low":441,"close":1549,"change":595,"percent_change":277,"volume":1550,"transactions":9,"vwap":1549},"2026-01-07",84.89,83.14,708100,{"date":1552,"open":1553,"high":1186,"low":1554,"close":1202,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1202},"2026-01-06",83.080002,82.74,1.21,1.45,491500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1510,"percent_change":125,"volume":1564,"transactions":9,"vwap":1563},"2026-01-05",82.51,84.68,81.91,83.51,613600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":457,"percent_change":1224,"volume":1571,"transactions":9,"vwap":1570},"2026-01-02",82.099998,82.8,81.68,82.64,533300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":888,"percent_change":723,"volume":1578,"transactions":9,"vwap":1577},"2025-12-31",82.84,83.13,81.84,81.97,704800,{"date":1580,"open":1581,"high":433,"low":1582,"close":1583,"change":1584,"percent_change":847,"volume":1585,"transactions":9,"vwap":1583},"2025-12-30",83.19,82.47,83.089996,-0.17,343100,{"date":1587,"open":1588,"high":1589,"low":1583,"close":1590,"change":1591,"percent_change":1584,"volume":1592,"transactions":9,"vwap":1590},"2025-12-29",83.47,83.71,83.26,-0.14,397400,{"date":1594,"open":433,"high":1595,"low":1596,"close":1597,"change":847,"percent_change":797,"volume":1598,"transactions":9,"vwap":1597},"2025-12-26",83.91,82.99,83.4,378200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-24",83.73,83.78,83.16,83.6,0.14,0.17,182600,{"date":1609,"open":1610,"high":1611,"low":1542,"close":1612,"change":874,"percent_change":874,"volume":1613,"transactions":9,"vwap":1612},"2025-12-23",83.5,83.99,83.46,461300,{"date":1615,"open":359,"high":1147,"low":393,"close":1616,"change":1617,"percent_change":861,"volume":1618,"transactions":9,"vwap":1616},"2025-12-22",83.45,0.77,674900,{"date":1620,"open":1574,"high":1575,"low":1621,"close":1622,"change":146,"percent_change":731,"volume":1623,"transactions":9,"vwap":1622},"2025-12-19",82.07,82.68,1728800,{"date":1625,"open":1626,"high":1100,"low":1627,"close":1628,"change":642,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-18",83.58,82.91,83.11,-0.06,946200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1603,"change":1103,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1603},"2025-12-17",82.46,83.57,82.12,0.53,789500,{"date":1639,"open":1640,"high":1641,"low":1567,"close":1642,"change":1018,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-16",84.010002,84.58,82.72,-2.05,910500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1510,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-15",83.85,84.52,83.42,84.45,1.04,988400,{"date":1654,"open":1655,"high":1656,"low":1590,"close":1626,"change":1657,"percent_change":1591,"volume":1658,"transactions":9,"vwap":1626},"2025-12-12",84.17,84.51,-0.12,916000,{"date":1660,"open":463,"high":1147,"low":1661,"close":1662,"change":1388,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-11",81.69,83.7,1.92,857300,{"date":1666,"open":1667,"high":1668,"low":504,"close":1635,"change":717,"percent_change":564,"volume":1669,"transactions":9,"vwap":1635},"2025-12-10",81.059998,82.62,1171600,{"date":1671,"open":1672,"high":1006,"low":1673,"close":1674,"change":595,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-09",82.83,81.25,81.28,-1.91,749400,{"date":1678,"open":1679,"high":424,"low":1543,"close":1680,"change":497,"percent_change":164,"volume":1681,"transactions":9,"vwap":1680},"2025-12-08",83.24,82.86,683300,{"date":1683,"open":411,"high":1684,"low":1543,"close":1588,"change":1238,"percent_change":1239,"volume":1685,"transactions":9,"vwap":1588},"2025-12-05",84.25,592900,{"date":1687,"open":452,"high":1688,"low":1689,"close":1649,"change":136,"percent_change":811,"volume":1690,"transactions":9,"vwap":1649},"2025-12-04",83.87,82.55,596500,{"date":1692,"open":1693,"high":1694,"low":337,"close":1596,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1596},"2025-12-03",82.87,83.23,0.51,0.62,687300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":467,"percent_change":245,"volume":1704,"transactions":9,"vwap":1703},"2025-12-02",82.66,82.96,81.85,82.48,694700,{"date":1706,"open":1707,"high":1603,"low":1708,"close":1709,"change":74,"percent_change":404,"volume":1710,"transactions":9,"vwap":1709},"2025-12-01",81.79,81.32,82.25,909400,{"date":1712,"open":441,"high":1596,"low":1713,"close":337,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":337},"2025-11-28",82.38,0.13,0.16,475100,{"date":1718,"open":1719,"high":1634,"low":1720,"close":476,"change":163,"percent_change":575,"volume":1721,"transactions":9,"vwap":476},"2025-11-26",82.56,82.3,776600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1693,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1693},"2025-11-25",81.44,83.019997,81.16,2.03,2.51,709800,{"date":1731,"open":403,"high":1732,"low":1733,"close":969,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":969},"2025-11-24",82.41,80.82,-1.44,-1.75,1922000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":993,"change":1742,"percent_change":1743,"volume":805,"transactions":9,"vwap":993},"2025-11-21",79.87,82.77,79.36,2.6,3.26,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":868,"percent_change":1524,"volume":1750,"transactions":9,"vwap":1749},"2025-11-20",80.35,80.59,79.040001,79.68,1149400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1741,"change":244,"percent_change":245,"volume":1756,"transactions":9,"vwap":1741},"2025-11-19",79.2,79.72,78.88,864100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1591,"percent_change":796,"volume":1762,"transactions":9,"vwap":1761},"2025-11-18",78.87,79.8,79.14,926700,{"date":1764,"open":328,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":225,"volume":1769,"transactions":9,"vwap":1767},"2025-11-17",80.79,79.22,79.28,-0.87,945400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1119,"percent_change":995,"volume":1776,"transactions":9,"vwap":1775},"2025-11-14",80.81,81.029999,80.040001,80.15,800700,{"date":1778,"open":474,"high":1616,"low":1779,"close":1780,"change":723,"percent_change":965,"volume":1781,"transactions":9,"vwap":1780},"2025-11-13",81.07,81.18,1380100,{"date":1783,"open":1577,"high":348,"low":505,"close":1784,"change":1695,"percent_change":1696,"volume":1785,"transactions":9,"vwap":1784},"2025-11-12",82.53,1190000,{"date":1787,"open":1788,"high":1633,"low":1789,"close":1790,"change":26,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-11",82.11,81.62,82.019997,0.29,689000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1795,"change":1714,"percent_change":1715,"volume":1798,"transactions":9,"vwap":1795},"2025-11-10",81.78,82.23,80.98,662300,{"date":1800,"open":1801,"high":1576,"low":338,"close":505,"change":154,"percent_change":84,"volume":1802,"transactions":9,"vwap":505},"2025-11-07",80.91,571800,{"date":1804,"open":1008,"high":1805,"low":1806,"close":523,"change":351,"percent_change":352,"volume":1807,"transactions":9,"vwap":523},"2025-11-06",82.98,81.17,678100,{"date":1809,"open":1810,"high":1700,"low":1811,"close":1812,"change":1813,"percent_change":1325,"volume":1814,"transactions":9,"vwap":1812},"2025-11-05",81.66,81.089996,82.22,0.54,785300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1569,"change":244,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1569},"2025-11-04",81.3,81.96,80.71,0.27,892600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":610,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-03",81.41,81.81,80.31,81.46,-0.38,857600,{"date":1831,"open":1832,"high":1577,"low":1833,"close":992,"change":634,"percent_change":1834,"volume":1835,"transactions":9,"vwap":992},"2025-10-31",80.22,80.050003,1.38,2260800,{"date":1837,"open":338,"high":1838,"low":473,"close":1839,"change":1591,"percent_change":1584,"volume":1840,"transactions":9,"vwap":1839},"2025-10-30",81.89,80.66,745700,{"date":1842,"open":1843,"high":1844,"low":535,"close":1000,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1000},"2025-10-29",81.019997,82.029999,-0.59,-0.72,876900,{"date":1849,"open":1850,"high":1850,"low":1817,"close":1851,"change":163,"percent_change":575,"volume":1852,"transactions":9,"vwap":1851},"2025-10-28",82.35,81.39,974400,{"date":1854,"open":1622,"high":1590,"low":1702,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-27",81.95,-0.45,-0.55,870400,{"date":1860,"open":1621,"high":1622,"low":1861,"close":1862,"change":114,"percent_change":1465,"volume":1863,"transactions":9,"vwap":1862},"2025-10-24",81.050003,82.4,1252100,{"date":1865,"open":1866,"high":359,"low":1867,"close":1868,"change":1239,"percent_change":1339,"volume":1869,"transactions":9,"vwap":1868},"2025-10-23",82.6,79.67,81.67,1417100,{"date":1871,"open":1589,"high":1602,"low":1817,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-22",81.61,-2.25,-2.68,1104200,{"date":1877,"open":993,"high":1878,"low":1621,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-21",84.4,83.86,1.52,1.85,830400,{"date":1884,"open":1732,"high":401,"low":1885,"close":1005,"change":804,"percent_change":1238,"volume":1886,"transactions":9,"vwap":1005},"2025-10-20",81.87,446400,{"date":1888,"open":1724,"high":1889,"low":1851,"close":1720,"change":114,"percent_change":1465,"volume":1890,"transactions":9,"vwap":1720},"2025-10-17",82.36,676700,{"date":1892,"open":1850,"high":1700,"low":392,"close":513,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":513},"2025-10-16",-0.67,-0.81,534500,{"date":1897,"open":1850,"high":1542,"low":1898,"close":391,"change":1820,"percent_change":135,"volume":1899,"transactions":9,"vwap":391},"2025-10-15",81.33,818300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1577,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1577},"2025-10-14",80.19,82.16,79.88,0.95,1.17,628000,{"date":1909,"open":1910,"high":1911,"low":1839,"close":1843,"change":958,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1843},"2025-10-13",80.94,81.56,0.98,789800,{"date":1915,"open":1709,"high":1713,"low":1916,"close":1917,"change":1158,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-10",79.98,80.23,-1.96,1002900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1643,"volume":1927,"transactions":9,"vwap":1925},"2025-10-09",83.74,83.92,81.54,81.83,-1.71,1011400,{"date":1929,"open":1930,"high":1931,"low":1694,"close":444,"change":1340,"percent_change":1027,"volume":1932,"transactions":9,"vwap":444},"2025-10-08",83.81,83.88,580400,{"date":1934,"open":1530,"high":1530,"low":1935,"close":1612,"change":586,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1612},"2025-10-07",83.33,-1.52,501900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1395,"percent_change":1395,"volume":1944,"transactions":9,"vwap":1943},"2025-10-06",85.019997,85.26,84.27,84.75,408200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":905,"percent_change":1657,"volume":1951,"transactions":9,"vwap":1950},"2025-10-03",84.83,85.44,84.61,84.76,618000,{"date":1953,"open":1954,"high":1056,"low":1955,"close":1494,"change":135,"percent_change":83,"volume":1956,"transactions":9,"vwap":1494},"2025-10-02",84.39,83.97,638200,{"date":1958,"open":1949,"high":1530,"low":1611,"close":1110,"change":146,"percent_change":1247,"volume":1959,"transactions":9,"vwap":1110},"2025-10-01",624100,{"date":1961,"open":1100,"high":1962,"low":1963,"close":1964,"change":1525,"percent_change":676,"volume":1965,"transactions":9,"vwap":1964},"2025-09-30",85.089996,84.24,84.96,515900,{"date":1967,"open":1968,"high":1969,"low":1185,"close":1970,"change":988,"percent_change":820,"volume":1971,"transactions":9,"vwap":1970},"2025-09-29",85.25,85.49,84.49,455800,{"date":1973,"open":1878,"high":1974,"low":1879,"close":1975,"change":457,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-26",84.79,84.71,0.8,501500,{"date":1979,"open":1879,"high":1963,"low":1980,"close":1981,"change":1982,"percent_change":626,"volume":1983,"transactions":9,"vwap":1981},"2025-09-25",83.55,84.040001,-0.07,808200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1131,"change":224,"percent_change":746,"volume":1989,"transactions":9,"vwap":1131},"2025-09-24",85,85.51,84.089996,695800,{"date":1991,"open":1992,"high":1993,"low":1656,"close":1964,"change":84,"percent_change":446,"volume":1994,"transactions":9,"vwap":1964},"2025-09-23",84.91,85.5,761400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1997,"change":796,"percent_change":183,"volume":2000,"transactions":9,"vwap":1997},"2025-09-22",84.46,84.84,83.65,630900,{"date":2002,"open":2003,"high":1940,"low":423,"close":1201,"change":1346,"percent_change":659,"volume":2004,"transactions":9,"vwap":1201},"2025-09-19",84.87,1886100,{"date":2006,"open":2007,"high":1177,"low":2008,"close":2009,"change":26,"percent_change":245,"volume":2010,"transactions":9,"vwap":2009},"2025-09-18",84.94,84.5,85.040001,633200,{"date":2012,"open":1548,"high":1509,"low":2013,"close":2014,"change":1238,"percent_change":1239,"volume":2015,"transactions":9,"vwap":2014},"2025-09-17",84.55,84.8,717100,{"date":2017,"open":1949,"high":1040,"low":2018,"close":1943,"change":235,"percent_change":235,"volume":2019,"transactions":9,"vwap":1943},"2025-09-16",84.26,933000,{"date":2021,"open":2022,"high":2023,"low":1172,"close":1943,"change":27,"percent_change":1403,"volume":2024,"transactions":9,"vwap":1943},"2025-09-15",84.67,85.18,607700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-12",85.62,85.68,84.42,84.44,-1.62,-1.88,555800,{"date":2035,"open":2036,"high":2037,"low":1648,"close":1125,"change":2038,"percent_change":752,"volume":2039,"transactions":9,"vwap":1125},"2025-09-11",84.93,86.19,1.26,648700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2014,"change":298,"percent_change":804,"volume":2045,"transactions":9,"vwap":2014},"2025-09-10",84.57,85.31,84.36,633300,{"date":2047,"open":2048,"high":2048,"low":1997,"close":1055,"change":2049,"percent_change":934,"volume":2050,"transactions":9,"vwap":1055},"2025-09-09",85.84,-1.18,499300,{"date":2052,"open":2053,"high":2054,"low":1950,"close":1538,"change":1340,"percent_change":826,"volume":2055,"transactions":9,"vwap":1538},"2025-09-08",85.81,86.3,750600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":145,"percent_change":1828,"volume":2062,"transactions":9,"vwap":2061},"2025-09-05",86.57,87.010002,85.39,85.87,596600,{"date":2064,"open":1947,"high":2065,"low":1185,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-04",86.22,86.2,1.69,2,457300,{"date":2071,"open":2072,"high":1110,"low":1879,"close":1656,"change":882,"percent_change":641,"volume":2073,"transactions":9,"vwap":1656},"2025-09-03",84.33,419600,{"date":2075,"open":1110,"high":1943,"low":2076,"close":2077,"change":224,"percent_change":746,"volume":2078,"transactions":9,"vwap":2077},"2025-09-02",84.080002,84.54,393900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2060,"change":1846,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2060},"2025-08-29",86,86.39,85.17,-0.84,579000,{"date":2087,"open":1440,"high":2088,"low":1529,"close":2089,"change":2090,"percent_change":516,"volume":2091,"transactions":9,"vwap":2089},"2025-08-28",87.27,86.11,-0.91,402300,{"date":2093,"open":2094,"high":2095,"low":2094,"close":1487,"change":27,"percent_change":1211,"volume":2096,"transactions":9,"vwap":1487},"2025-08-27",86.33,87.34,647200,{"date":2098,"open":1433,"high":2099,"low":2100,"close":2101,"change":906,"percent_change":73,"volume":2102,"transactions":9,"vwap":2101},"2025-08-26",87.26,86.44,86.71,930300,{"date":2104,"open":2105,"high":1065,"low":1031,"close":2106,"change":841,"percent_change":163,"volume":2107,"transactions":9,"vwap":2106},"2025-08-25",87.099998,86.84,664800,{"date":2109,"open":1969,"high":2110,"low":1530,"close":1443,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1443},"2025-08-22",87.98,2.65,3.13,556100,{"date":2115,"open":1186,"high":1537,"low":2116,"close":1561,"change":213,"percent_change":164,"volume":2117,"transactions":9,"vwap":1561},"2025-08-21",84.43,337300,{"date":2119,"open":2120,"high":2101,"low":1045,"close":2121,"change":2122,"percent_change":340,"volume":2123,"transactions":9,"vwap":2121},"2025-08-20",86.24,85.3,-0.92,784900,{"date":2125,"open":1056,"high":2126,"low":2007,"close":2065,"change":1436,"percent_change":1181,"volume":1750,"transactions":9,"vwap":2065},"2025-08-19",87.21,{"date":2128,"open":1954,"high":1040,"low":2129,"close":1164,"change":84,"percent_change":446,"volume":2130,"transactions":9,"vwap":1164},"2025-08-18",84.14,566800,{"date":2132,"open":2133,"high":2133,"low":1963,"close":1878,"change":2134,"percent_change":415,"volume":2135,"transactions":9,"vwap":1878},"2025-08-15",85.4,-0.89,498300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1204,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-14",87.12,87.13,85.07,85.29,-2.55,575600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-13",85.6,87.75,85.35,87.52,2.17,2.54,986400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2148,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2148},"2025-08-12",83.84,85.38,83.31,2.19,2.63,741800,{"date":2162,"open":1626,"high":1626,"low":443,"close":1603,"change":1050,"percent_change":288,"volume":2163,"transactions":9,"vwap":1603},"2025-08-11",406900,{"date":2165,"open":1955,"high":1100,"low":1597,"close":1610,"change":288,"percent_change":841,"volume":2166,"transactions":9,"vwap":1610},"2025-08-08",522900,{"date":2168,"open":2169,"high":2170,"low":433,"close":1595,"change":84,"percent_change":1072,"volume":2085,"transactions":9,"vwap":1595},"2025-08-07",83.94,84.23,{"date":2172,"open":1922,"high":1981,"low":2173,"close":524,"change":659,"percent_change":163,"volume":2174,"transactions":9,"vwap":524},"2025-08-06",83.029999,1256600,{"date":2176,"open":1597,"high":2129,"low":2177,"close":1931,"change":958,"percent_change":1905,"volume":2178,"transactions":9,"vwap":1931},"2025-08-05",83.040001,562700,{"date":2180,"open":2181,"high":1694,"low":443,"close":1583,"change":1695,"percent_change":1696,"volume":2182,"transactions":9,"vwap":1583},"2025-08-04",82.76,621200,{"date":2184,"open":1575,"high":2185,"low":513,"close":2186,"change":2187,"percent_change":1270,"volume":2188,"transactions":9,"vwap":2186},"2025-08-01",83.27,82.58,-1.4,666400,{"date":2190,"open":2191,"high":2042,"low":2191,"close":2192,"change":456,"percent_change":1325,"volume":2193,"transactions":9,"vwap":2192},"2025-07-31",83.059998,83.98,934000,{"date":2195,"open":2042,"high":1943,"low":1133,"close":2196,"change":2197,"percent_change":723,"volume":2198,"transactions":9,"vwap":2196},"2025-07-30",83.43,-1.14,631400,{"date":2200,"open":1186,"high":1186,"low":2201,"close":2042,"change":826,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2042},"2025-07-29",84.2,0.11,678900,{"date":2205,"open":1118,"high":2206,"low":1981,"close":1126,"change":619,"percent_change":906,"volume":2207,"transactions":9,"vwap":1126},"2025-07-28",85.15,792800,{"date":2209,"open":2210,"high":2210,"low":433,"close":1108,"change":1444,"percent_change":1049,"volume":2211,"transactions":9,"vwap":1108},"2025-07-25",85.34,1292300,{"date":2213,"open":2196,"high":1127,"low":999,"close":1998,"change":2214,"percent_change":1874,"volume":2215,"transactions":9,"vwap":1998},"2025-07-24",-2.34,1724400,{"date":2217,"open":2218,"high":2219,"low":1514,"close":2220,"change":881,"percent_change":881,"volume":2221,"transactions":9,"vwap":2220},"2025-07-23",87.47,87.69,87.18,979900,{"date":2223,"open":2224,"high":2219,"low":2225,"close":2226,"change":740,"percent_change":1906,"volume":2227,"transactions":9,"vwap":2226},"2025-07-22",86.089996,85.98,87.2,850100,{"date":2229,"open":2230,"high":1487,"low":1093,"close":2037,"change":213,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2037},"2025-07-21",86.88,-0.71,684000,{"date":2234,"open":2110,"high":1462,"low":1471,"close":2235,"change":2134,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-18",86.81,-1.01,566200,{"date":2239,"open":1433,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-17",87.91,86.49,87.7,1.23,1.42,749500,{"date":2247,"open":1033,"high":2101,"low":2036,"close":2248,"change":1695,"percent_change":446,"volume":2249,"transactions":9,"vwap":2248},"2025-07-16",86.47,711900,{"date":2251,"open":1477,"high":1223,"low":2252,"close":2252,"change":1120,"percent_change":1157,"volume":2253,"transactions":9,"vwap":2252},"2025-07-15",85.96,644800,{"date":2255,"open":1026,"high":1234,"low":1456,"close":1064,"change":1247,"percent_change":204,"volume":2256,"transactions":9,"vwap":1064},"2025-07-14",643000,{"date":2258,"open":1063,"high":2259,"low":2260,"close":2261,"change":2197,"percent_change":517,"volume":2262,"transactions":9,"vwap":2261},"2025-07-11",88.41,87.31,87.67,628100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1211,"percent_change":154,"volume":2269,"transactions":9,"vwap":2268},"2025-07-10",88.22,89.67,88.099998,88.81,684500,{"date":2271,"open":2272,"high":2273,"low":1086,"close":2272,"change":1791,"percent_change":135,"volume":2274,"transactions":9,"vwap":2272},"2025-07-09",88.45,88.88,399900,{"date":2276,"open":1450,"high":2277,"low":1208,"close":2278,"change":456,"percent_change":703,"volume":2279,"transactions":9,"vwap":2278},"2025-07-08",88.84,88.16,640700,{"date":2281,"open":2282,"high":2283,"low":1431,"close":1079,"change":2049,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1079},"2025-07-07",88.5,88.82,-1.33,636200,{"date":2287,"open":1077,"high":2288,"low":2289,"close":1426,"change":172,"percent_change":1402,"volume":2290,"transactions":9,"vwap":1426},"2025-07-03",89.4,88.35,467000,{"date":2292,"open":1448,"high":2293,"low":1023,"close":2294,"change":1224,"percent_change":115,"volume":2295,"transactions":9,"vwap":2294},"2025-07-02",88.54,88.49,713500,{"date":2297,"open":1531,"high":1216,"low":2298,"close":2261,"change":788,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2261},"2025-07-01",85.46,1.98,709900,{"date":2302,"open":2037,"high":1154,"low":2303,"close":2304,"change":796,"percent_change":183,"volume":2305,"transactions":9,"vwap":2304},"2025-06-30",85.23,85.97,677400,{"date":2307,"open":2308,"high":1091,"low":2048,"close":1471,"change":619,"percent_change":906,"volume":2309,"transactions":9,"vwap":1471},"2025-06-27",86.38,1727300,{"date":2311,"open":2312,"high":2313,"low":1045,"close":1199,"change":2314,"percent_change":309,"volume":2315,"transactions":9,"vwap":1199},"2025-06-26",85.48,86.36,0.97,480600,{"date":2317,"open":2318,"high":2319,"low":1102,"close":2141,"change":1444,"percent_change":1049,"volume":2320,"transactions":9,"vwap":2141},"2025-06-25",85.91,86.07,597900,{"date":2322,"open":2323,"high":1529,"low":1164,"close":2324,"change":2325,"percent_change":467,"volume":2326,"transactions":9,"vwap":2324},"2025-06-24",85.42,85.54,0.2,594500,{"date":2328,"open":1955,"high":2323,"low":1610,"close":2210,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2210},"2025-06-23",1.34,1.6,638600,{"date":2333,"open":2334,"high":1968,"low":1195,"close":2335,"change":497,"percent_change":1846,"volume":2336,"transactions":9,"vwap":2335},"2025-06-20",85.010002,84,1759100,{"date":2338,"open":2339,"high":2140,"low":1597,"close":1949,"change":740,"percent_change":1555,"volume":2340,"transactions":9,"vwap":1949},"2025-06-18",83.59,850700,{"date":2342,"open":2030,"high":1040,"low":2157,"close":1604,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1604},"2025-06-17",-1.43,-1.68,579300,{"date":2347,"open":2348,"high":2349,"low":1923,"close":1186,"change":752,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1186},"2025-06-16",84.35,85.059998,1.78,1000900,{"date":2353,"open":1145,"high":1561,"low":2354,"close":444,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":444},"2025-06-13",83.25,-1.59,-1.87,612700,{"date":2359,"open":2360,"high":1045,"low":1118,"close":2361,"change":821,"percent_change":288,"volume":2362,"transactions":9,"vwap":2361},"2025-06-12",85.080002,85.13,468800,{"date":2364,"open":1515,"high":1125,"low":1941,"close":2312,"change":641,"percent_change":642,"volume":2365,"transactions":9,"vwap":2312},"2025-06-11",715600,{"date":2367,"open":1523,"high":1536,"low":2368,"close":1173,"change":1695,"percent_change":1072,"volume":2369,"transactions":9,"vwap":1173},"2025-06-10",84.73,426400,{"date":2371,"open":1537,"high":2372,"low":1201,"close":2334,"change":881,"percent_change":881,"volume":2373,"transactions":9,"vwap":2334},"2025-06-09",85.63,653000,{"date":2375,"open":1016,"high":1016,"low":2029,"close":1186,"change":2376,"percent_change":2038,"volume":2377,"transactions":9,"vwap":1186},"2025-06-06",1.06,518000,{"date":2379,"open":1124,"high":1124,"low":2380,"close":1955,"change":394,"percent_change":1828,"volume":2381,"transactions":9,"vwap":1955},"2025-06-05",83.69,475300,{"date":2383,"open":2384,"high":2385,"low":1640,"close":1107,"change":906,"percent_change":73,"volume":2386,"transactions":9,"vwap":1107},"2025-06-04",84.63,84.69,624800,{"date":2388,"open":2339,"high":1126,"low":1634,"close":2029,"change":1325,"percent_change":958,"volume":2389,"transactions":9,"vwap":2029},"2025-06-03",562300,{"date":2391,"open":1650,"high":1048,"low":1627,"close":1147,"change":1148,"percent_change":1149,"volume":2392,"transactions":9,"vwap":1147},"2025-06-02",688300,{"date":2394,"open":1201,"high":1210,"low":1655,"close":1156,"change":1395,"percent_change":1395,"volume":2395,"transactions":9,"vwap":1156},"2025-05-30",1723100,{"date":2397,"open":1155,"high":1950,"low":2398,"close":2022,"change":958,"percent_change":115,"volume":2399,"transactions":9,"vwap":2022},"2025-05-29",83.67,551100,{"date":2401,"open":1102,"high":1194,"low":1109,"close":1931,"change":1149,"percent_change":416,"volume":2402,"transactions":9,"vwap":1931},"2025-05-28",562200,{"date":2404,"open":2405,"high":1102,"low":2398,"close":2007,"change":1180,"percent_change":1181,"volume":2406,"transactions":9,"vwap":2007},"2025-05-27",84.56,632100,{"date":2408,"open":1563,"high":2076,"low":2409,"close":2410,"change":1354,"percent_change":415,"volume":2411,"transactions":9,"vwap":2410},"2025-05-23",83.15,83.64,459100,{"date":2413,"open":1126,"high":1986,"low":442,"close":1648,"change":905,"percent_change":1657,"volume":2414,"transactions":9,"vwap":1648},"2025-05-22",545700,{"date":2416,"open":2061,"high":2094,"low":1650,"close":1118,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1118},"2025-05-21",-2.14,-2.47,533100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1472,"change":1444,"percent_change":1049,"volume":2425,"transactions":9,"vwap":1472},"2025-05-20",88.26,88.7,86.37,931200,{"date":2427,"open":2082,"high":1026,"low":1033,"close":2059,"change":1444,"percent_change":1049,"volume":2428,"transactions":9,"vwap":2059},"2025-05-19",477400,{"date":2430,"open":2431,"high":2432,"low":1177,"close":2099,"change":2433,"percent_change":1181,"volume":2434,"transactions":9,"vwap":2099},"2025-05-16",86.53,87.38,1.33,704500,{"date":2436,"open":2009,"high":1125,"low":1164,"close":2437,"change":1451,"percent_change":740,"volume":2438,"transactions":9,"vwap":2437},"2025-05-15",85.93,719000,{"date":2440,"open":2043,"high":1993,"low":1118,"close":2140,"change":1893,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2140},"2025-05-14",-0.78,697800,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1894,"volume":2449,"transactions":9,"vwap":2447},"2025-05-13",86.86,85.61,85.74,-0.7,1310000,{"date":2451,"open":2452,"high":2453,"low":1045,"close":2100,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2100},"2025-05-12",85.99,86.48,3.17,3.81,773400,{"date":2458,"open":1117,"high":2170,"low":2459,"close":2185,"change":841,"percent_change":1845,"volume":2460,"transactions":9,"vwap":2185},"2025-05-09",83.099998,587700,{"date":2462,"open":1554,"high":1107,"low":1720,"close":1147,"change":2350,"percent_change":2150,"volume":2463,"transactions":9,"vwap":1147},"2025-05-08",813300,{"date":2465,"open":1818,"high":474,"low":2466,"close":2467,"change":2468,"percent_change":1525,"volume":2469,"transactions":9,"vwap":2467},"2025-05-07",81.52,81.98,0.38,659600,{"date":2471,"open":1868,"high":2472,"low":1817,"close":2473,"change":213,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-06",82.27,81.6,-0.75,790200,{"date":2477,"open":348,"high":1006,"low":1008,"close":1812,"change":2236,"percent_change":1317,"volume":2478,"transactions":9,"vwap":1812},"2025-05-05",676400,{"date":2480,"open":400,"high":2481,"low":1582,"close":1694,"change":1181,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1694},"2025-05-02",83.63,1.9,518100,{"date":2485,"open":383,"high":1866,"low":2486,"close":1569,"change":1339,"percent_change":826,"volume":2487,"transactions":9,"vwap":1569},"2025-05-01",81.36,687200,{"date":2489,"open":504,"high":1925,"low":285,"close":1872,"change":827,"percent_change":425,"volume":2490,"transactions":9,"vwap":1872},"2025-04-30",1086300,{"date":2492,"open":1765,"high":2493,"low":1917,"close":2494,"change":1606,"percent_change":1473,"volume":2495,"transactions":9,"vwap":2494},"2025-04-29",81.75,81.49,979400,{"date":2497,"open":2466,"high":1720,"low":2498,"close":1708,"change":641,"percent_change":642,"volume":2499,"transactions":9,"vwap":1708},"2025-04-28",80.99,1031100,{"date":2501,"open":2502,"high":2503,"low":1754,"close":2486,"change":1451,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2486},"2025-04-25",79.97,81.48,1.07,1232400,{"date":2507,"open":2503,"high":2503,"low":2508,"close":338,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":338},"2025-04-24",78.099998,1.53,1.94,1855000,{"date":2513,"open":2514,"high":1621,"low":2515,"close":2516,"change":1395,"percent_change":1395,"volume":2517,"transactions":9,"vwap":2516},"2025-04-23",80.25,78.35,78.97,1711500,{"date":44,"open":2519,"high":2520,"low":2521,"close":2522,"change":1387,"percent_change":2482,"volume":2523,"transactions":9,"vwap":2522},77.51,79.24,77.19,78.98,718400,{"status":2525,"indices":2526,"watchlist":2565,"sectors":2586,"benchmarks":2632},"success",[2527,2534,2540,2546,2553,2559],{"symbol":2528,"name":2529,"price":2530,"change":2531,"pct_change":114,"is_up":2532,"sparkline":2533,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2535,"name":2536,"price":2537,"change":2538,"pct_change":38,"is_up":2532,"sparkline":2539,"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":2541,"name":2542,"price":2543,"change":2544,"pct_change":445,"is_up":2532,"sparkline":2545,"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":2547,"name":2548,"price":2549,"change":2550,"pct_change":2551,"is_up":2532,"sparkline":2552,"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":2554,"name":2555,"price":2556,"change":2557,"pct_change":308,"is_up":2532,"sparkline":2558,"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":2560,"name":2561,"price":2562,"change":933,"pct_change":2563,"is_up":14,"sparkline":2564,"date":5},"VIX","CBOE VIX",15.31,-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",[2566,2572,2579],{"symbol":2567,"name":2568,"price":2569,"change":2570,"pct_change":2329,"is_up":2532,"sparkline":2571,"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":2573,"name":2574,"price":2575,"change":2576,"pct_change":2577,"is_up":2532,"sparkline":2578,"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":2580,"name":2581,"price":2582,"change":2583,"pct_change":2584,"is_up":2532,"sparkline":2585,"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",[2587,2591,2595,2599,2603,2607,2611,2616,2620,2624,2628],{"name":2588,"etf":2589,"change":740,"price":2590,"is_up":2532},"Technology","XLK",199.81,{"name":2592,"etf":2593,"change":1239,"price":2594,"is_up":2532},"Financials","XLF",53.49,{"name":2596,"etf":2597,"change":1395,"price":2598,"is_up":14},"Healthcare","XLV",166.18,{"name":2600,"etf":2601,"change":718,"price":2602,"is_up":2532},"Consumer Cycl","XLY",110.04,{"name":2604,"etf":2605,"change":2606,"price":938,"is_up":2532},"Consumer Staples","XLP",0.25,{"name":2608,"etf":2609,"change":1524,"price":2610,"is_up":2532},"Energy","XLE",62.95,{"name":2612,"etf":2613,"change":2614,"price":2615,"is_up":2532},"Industrials","XLI",0.78,169.95,{"name":2617,"etf":2618,"change":1325,"price":2619,"is_up":2532},"Materials","XLB",48.86,{"name":2621,"etf":2622,"change":868,"price":2623,"is_up":2532},"Real Estate","XLRE",40.81,{"name":2625,"etf":2626,"change":2468,"price":2627,"is_up":2532},"Utilities","XLU",39.83,{"name":2629,"etf":2630,"change":1427,"price":2631,"is_up":2532},"Comm Services","XLC",110.32,[2633,2637,2641,2645],{"ticker":2634,"name":2635,"price":2636,"change":759,"is_up":2532},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2638,"name":2639,"price":2640,"change":2577,"is_up":2532},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2642,"name":2643,"price":2644,"change":445,"is_up":2532},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2646,"name":2647,"price":2648,"change":308,"is_up":2532},"IWM","iShares Russell 2000",281.52]