[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVA":3,"homepage-market-summary":35,"stock-historical-GVA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GVA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Granite Construction Inc.","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Granite Construction Inc engages in the construction and development of various infrastructure projects on behalf of public and private clients in the United States. The company focuses on heavy civil infrastructure projects, including roads, highways, transit facilities, airports, bridges, dams, tunnels, and other infrastructure projects. In addition, the company performs site preparation and infrastructure services for residential development, energy development, and other facilities. The majority of revenue is derived from the company's Construction operating segment, and rest from Materials segment.","5,800","Watsonville, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4336,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},119.92,117.95,120.22,117.1525,116.85,3.07,2.63,648106.174517,12127,119.2618,162.080002,97.26,697492.798946336,35,8785,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},75.4,669912,244517799.736584,56.49,"2025-04-22",[187,188,198,208,219,230,241,252,263,274,285,295,306,317,326,337,348,358,369,380,390,400,411,422,432,442,453,464,475,485,496,507,518,528,538,549,559,570,579,590,601,611,621,631,641,651,662,673,682,693,704,714,724,734,745,753,761,769,778,787,796,805,813,822,830,839,848,856,864,871,880,889,897,906,915,923,930,939,948,957,966,974,983,991,999,1006,1014,1022,1031,1038,1046,1055,1063,1071,1079,1088,1095,1102,1109,1118,1127,1135,1142,1150,1156,1163,1171,1180,1189,1197,1203,1212,1217,1223,1230,1238,1245,1252,1260,1267,1274,1282,1287,1296,1305,1313,1320,1328,1336,1345,1351,1360,1368,1375,1383,1390,1398,1404,1413,1419,1427,1435,1443,1451,1458,1464,1472,1479,1487,1495,1504,1512,1520,1528,1537,1545,1553,1561,1570,1577,1584,1592,1599,1607,1614,1620,1627,1633,1641,1649,1657,1664,1672,1677,1684,1691,1698,1705,1710,1716,1722,1728,1735,1741,1749,1758,1765,1774,1780,1789,1794,1802,1809,1816,1822,1829,1837,1843,1850,1859,1865,1873,1881,1890,1899,1907,1915,1922,1930,1936,1944,1952,1960,1967,1975,1982,1991,1999,2005,2012,2020,2026,2033,2039,2046,2054,2061,2070,2077,2084,2092,2100,2108,2114,2121,2127,2134,2139,2146,2152,2159,2167,2176,2183,2190,2195,2203,2210,2218,2223,2231,2238,2246,2253,2261,2269,2276,2281,2286,2293,2300,2307,2314,2321,2325,2331,2340,2348,2355,2359,2365,2369,2377,2382,2388,2396,2401,2408,2414,2422,2429,2437,2443,2451,2455,2459,2466,2471,2476,2482,2489,2497,2506,2513,2520,2526,2534,2540,2548,2555,2562,2569,2578,2585,2592,2599,2606,2614,2620,2627,2635,2642,2650,2656,2662,2668,2675,2682,2687,2696,2703,2711,2717,2724,2732,2739,2746,2755,2763,2769,2776,2783,2790,2798,2804,2811,2819,2826,2833,2841,2849,2857,2863,2870,2878,2884,2890,2898,2905,2911,2919,2924,2930,2937,2944,2952,2960,2969,2977,2984,2991,2998,3004,3012,3020],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",116.92,117.25,114.87,0.94,0.81,744165.57836,13760,116.6274,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",116.93,114.91,115.91,-0.36,-0.31,720497.60648,10120,115.815,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",115.63,117.18,114.095,116.27,0.5,0.43,561218.755433,12578,115.5675,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",114.57,116.49,113.6,115.77,0.69,0.6,704490.336191,15098,115.3835,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",111.16,115.6825,110.57,115.08,4.15,3.74,501092.087705,12489,114.1007,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",111.69,112.26,110.35,110.93,-1.72,-1.53,464555.323113,11722,111.0488,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",113.71,114.58,112.4,112.65,-1.68,-1.47,511557.493063,12845,112.8243,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",117.47,118.42,114.26,114.33,-1.87,-1.61,951448.767214,11998,114.5752,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",116.79,117.08,115.315,116.2,0.23,0.2,790576.84714,8871,116.2498,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":164,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",115.51,116.25,112.75,115.97,0.64,1672860.939449,10992,115.7205,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",118.16,119.26,113.85,115.23,-0.57,-0.49,565123.103071,12641,114.919,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",115.39,117.125,114.555,115.8,1.74,1.53,545059.420796,10918,115.782,{"date":318,"open":319,"high":222,"low":320,"close":321,"change":322,"percent_change":204,"volume":323,"transactions":324,"vwap":325},"2026-09-15",115.5,113.35,114.06,-0.35,360198.759394,9884,114.0438,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",116.24,116.469,112.7,114.41,-4.51,-3.79,468422.271063,12676,114.4776,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",116.6,120.1,115.94,118.92,3.67,3.18,546118.713246,12597,118.1496,{"date":349,"open":235,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",116.69,114.6,115.25,-1.4,-1.2,362192.309367,10147,115.3298,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",118.77,119.355,115.995,116.65,-2.43,-2.04,358233.002662,11220,116.7507,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",118.76,119.57,117.09,119.08,-0.22,-0.18,324811.696318,11164,118.7392,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":376,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",119.39,120.99,118.435,119.3,-0.15,312188.157682,10399,119.2819,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":152,"volume":397,"transactions":398,"vwap":399},"2026-09-03",119.25,120.17,117.745,119.48,0.45,314493.811655,10768,119.2174,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",118.1,119.67,117.28,119.03,1.1,0.93,398304.648868,10414,118.9203,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",119.52,122.04,117.64,117.93,-2.63,-2.18,492122.09225,11470,118.2618,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",122.33,119.408,120.56,-1.96,-1.6,488591.582548,11473,120.4817,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",124.85,122.34,122.52,-2.19,-1.76,259379.281651,8951,122.9712,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",123.96,125.21,122.27,124.71,0.72,0.58,519333.606627,8791,124.4504,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",122.06,124.19,120,123.99,2.04,1.67,301501.439779,9976,123.1859,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",125.02,125.22,121.425,121.95,-1.19,-0.97,617572.284571,9497,122.1098,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",123.73,121.75,123.14,-0.6,-0.48,277060.558014,8310,122.8292,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",124.1,124.645,122.22,123.74,0.77,0.63,279266.912774,8513,123.8193,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",124.63,125.51,122.63,122.97,-3.11,-2.47,511663.955032,11186,123.3696,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",126.29,126.63,122.76,126.08,1.66,1.33,437631.355406,10924,125.6327,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",127.24,123.65,124.42,-3.6,-2.81,467029.402703,12540,124.3176,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":448,"volume":535,"transactions":536,"vwap":537},"2026-08-17",127,129.455,125.0095,128.02,0.92,553927.063796,11270,127.8812,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",123.48,127.595,123.415,127.1,3.46,2.8,790540.616224,11595,126.9803,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":547,"vwap":558},"2026-08-13",126.92,126.95,123.28,123.64,-2.55,-2.02,586170.984477,124.2796,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",126.4,127.585,123.811,126.19,0.82,0.65,276606.470284,10211,126.163,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":480,"percent_change":481,"volume":576,"transactions":577,"vwap":578},"2026-08-11",126.99,127.55,124.475,125.37,394682.124101,9916,125.3827,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",128.1,129.16,125.345,125.97,-2.35,-1.83,543250.579768,14155,126.4201,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",124.32,128.755,123.45,128.32,6.72,5.53,923548.828916,17814,127.5204,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":353,"volume":608,"transactions":609,"vwap":610},"2026-08-06",124.79,125.64,120.94,121.6,-1.73,779653.29068,17212,122.2998,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":51,"volume":618,"transactions":619,"vwap":620},"2026-08-05",123.2,125.98,122.265,123.33,1.22,1632775.768517,17958,124.1135,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":427,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",124.61,125.805,121.94,122.11,-1.58,1219811.342386,18495,122.6844,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",121.31,126.64,124.07,3.1,2.56,1067812.679524,22687,124.4667,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",116.28,124.62,120.97,6.05,5.26,2000468.353836,30268,121.1728,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",114.42,116.125,108.38,114.92,-2.96,-2.51,2955633.647048,29418,111.9149,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",120.61,121.98,115.44,117.88,-3.43,-2.83,1262707.076838,22455,117.2377,{"date":674,"open":675,"high":676,"low":426,"close":633,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",125.1,125.29,-4.21,-3.35,838962.858941,17841,121.7317,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",126.59,127.84,123.18,125.52,1.05,0.84,800798.006738,17079,124.8333,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",127.65,128.74,123.81,124.47,-2.24,-1.77,571292.297788,12779,125.1392,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",124.57,127.27,126.71,0.99,0.79,740289.060001,15742,126.3472,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":193,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",124.82,126.8,124.78,125.72,0.75,571047.14671,13240,125.7874,{"date":725,"open":726,"high":727,"low":728,"close":718,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",123.58,125.09,122.4075,2.7,2.21,660124.005783,13752,124.4193,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",124.51,126.54,121.795,122.08,-1.95,-1.57,594629.260086,13330,122.6811,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":428,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-17",124.92,127.91,124.010002,124.029999,-1.27,1673200,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",124.23,127.58,125.63,1.07,0.86,858900,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",121.92,125.45,124.56,3.63,3,994200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",121.080002,123.099998,119.58,120.93,2.19,1.84,764800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",120.62,122.45,118.53,118.74,-3.72,-3.04,837100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",123.5,127.23,120.18,122.46,-3.12,-2.48,1247900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",141.62,144.059998,125.18,125.58,-17.94,-12.5,1788600,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",141.81,145.36,143.52,-0.55,-0.38,390900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",147.020004,147.87,141.59,144.070007,-4.34,-2.92,448200,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",145.95,151.11,148.41,2.48,1.7,544500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",151.16,152.35001,144.24001,145.92999,-3.89,-2.6,607300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",157.74001,158.47,149.32001,149.82001,-8.26,-5.23,795200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":810,"volume":855,"transactions":9,"vwap":853},"2026-06-30",158.96001,160.41,157.78999,158.080002,-0.88,791400,{"date":857,"open":858,"high":859,"low":860,"close":850,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":850},"2026-06-29",157.98,160.28999,155.44,-1.43,-0.89,845000,{"date":865,"open":866,"high":30,"low":867,"close":868,"change":237,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-26",157.46001,155.28999,160.39,2.39,2136500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",153.86,157.53999,153.17,156.64999,4.77,3.14,575600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",150.82001,155.22,150.25999,151.88,1.8,1.2,1107600,{"date":890,"open":891,"high":892,"low":816,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",149.050003,152.83,150.080002,-1.42,-0.94,2214500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",146.52,151.57001,146.089996,151.5,4.83,3.29,1439100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",145.49001,147.080002,144.78999,146.67,3.33,2.32,1228700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":751,"volume":922,"transactions":9,"vwap":920},"2026-06-17",145.86,148,143.089996,143.34,-1.84,773400,{"date":924,"open":920,"high":925,"low":926,"close":927,"change":928,"percent_change":729,"volume":929,"transactions":9,"vwap":927},"2026-06-16",147.38,143.11,145.17999,3.82,880700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",143.0099945,145,140.92999,141.36,0.76,0.54,513900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",140.2,143.24001,140.17999,140.60001,1.61,1.16,539700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",137.69,139.39,134.41,138.99001,3.23,2.38,1070800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",140.7,142.55,135.72,135.75999,-4.29,-3.06,612800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":281,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-09",140.96001,143.86,136.88,140.050003,0.14,690000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",141,141.87,138.57001,139.85001,-1.5,-1.06,578900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":375,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-05",141.38,144.11,140,141.35001,-0.16,651200,{"date":992,"open":993,"high":977,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",138.78,137.83,141.57001,2.54,1.83,513100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":460,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",136.0099945,139.17,139.029999,2.28,658200,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",136,139.13,136.75,0.22,0.16,688000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":204,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",134.78999,137.75,133.64,136.53,-0.23,1548700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",137.92999,140.020004,136.58,136.84,-0.47,-0.34,1071700,{"date":1032,"open":1026,"high":987,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",135.85001,137.31,2.66,1.98,608700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":122,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-27",135.89,138.27,134.38,134.64999,0.85,659400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",130.91,134.13,130.22,133.52,3.57,2.75,561700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":913,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",128.25,131.11,126.28,129.95,1.82,461800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":502,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-21",129.75999,130.14999,127.56,127.63,-2.38,728200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":247,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",133.28999,135.11,130.44,130.74001,-1.3,2550300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",135.28,135.64,132.10001,132.46001,-4.82,-3.51,985700,{"date":1089,"open":993,"high":1090,"low":1091,"close":1092,"change":751,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-18",139.94,135.23,137.28,-0.92,647900,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1069,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",139.88,136.60001,138.55,-1.69,699000,{"date":1103,"open":1104,"high":1105,"low":1025,"close":934,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":934},"2026-05-14",144.53,144.75999,-2.2,-1.54,738400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",140.77,143.75,139.070007,143.13,2.71,1.93,750500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",140.72,141.24001,137.64999,140.42,-0.79,-0.56,765500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1028,"volume":1134,"transactions":9,"vwap":1132},"2026-05-11",141.67,142.19,140.39,141.21001,-0.67,580700,{"date":1136,"open":926,"high":1137,"low":1138,"close":1139,"change":566,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-08",144.16,140.74001,141.88,0.46,462700,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",142.84,139.91,141.23,-1.15,-0.81,804200,{"date":1151,"open":1152,"high":933,"low":934,"close":1153,"change":448,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-06",144.63,142.38,0.51,600200,{"date":1157,"open":1158,"high":1159,"low":1009,"close":1160,"change":1161,"percent_change":767,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",140.24001,142.74001,141.66,4.12,736300,{"date":1164,"open":1165,"high":1166,"low":1034,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",140.059998,141.77,137.53999,-1.88,-1.35,703200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",139.28999,141.98,137.89,139.42,2.35,1.71,876500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",124.099998,137.82001,123.7,137.070007,14.52,11.85,1340500,{"date":1190,"open":447,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",125.32,121.91,122.55,-2.23,-1.79,761500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":718,"change":1201,"percent_change":1124,"volume":1202,"transactions":9,"vwap":718},"2026-04-28",125.67,123.36,-0.99,354700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",123.37,125.81,122.42,125.77,2.4,1.95,404700,{"date":1213,"open":1214,"high":444,"low":1215,"close":1205,"change":710,"percent_change":291,"volume":1216,"transactions":9,"vwap":1205},"2026-04-24",122.3,121.43,311400,{"date":1218,"open":1214,"high":501,"low":1219,"close":1220,"change":1221,"percent_change":72,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",121.010002,122.58,1.09,464800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":364,"percent_change":427,"volume":1229,"transactions":9,"vwap":1228},"2026-04-22",124.75,125.089996,120.019997,121.49,780100,{"date":1231,"open":1232,"high":1233,"low":435,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",124.48,125.5,123.92,-0.25,-0.2,446200,{"date":1239,"open":444,"high":716,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",123.19,124.17,-0.1,-0.08,387800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1044,"percent_change":225,"volume":1251,"transactions":9,"vwap":1250},"2026-04-17",125.36,127.38,123.76,124.27,1145100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1168,"volume":1259,"transactions":9,"vwap":1257},"2026-04-16",125.38,125.89,123.050003,123.42,-2.36,358200,{"date":1261,"open":1262,"high":1263,"low":755,"close":1264,"change":354,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",125.9,127.32,125.78,-0.95,619600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1235,"percent_change":1236,"volume":1273,"transactions":9,"vwap":1272},"2026-04-14",126.88,128.33,125.96,126.98,380700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":790,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":790},"2026-04-13",126,127.5,124.87,0.24,0.19,352400,{"date":1283,"open":1284,"high":1284,"low":684,"close":572,"change":1285,"percent_change":1125,"volume":1286,"transactions":9,"vwap":572},"2026-04-10",127.87,-0.71,236300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",125.46,128.17,125.31,127.7,1.76,1.4,353700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",124.11,129.0099945,123.83,125.94,5.17,4.28,637800,{"date":1306,"open":780,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",121.29,118.37,120.77,-0.45,-0.37,695600,{"date":1314,"open":1315,"high":1316,"low":392,"close":1317,"change":322,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",120.96,121.9,121.22,-0.29,475800,{"date":1321,"open":457,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",122.57,119.43,121.57,-0.75,-0.61,394700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":459,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",121.19,123.77,120.66,122.32,2.44,394900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",117.87,120.88,117.019997,119.88,3.39,2.91,585300,{"date":1346,"open":1347,"high":1348,"low":192,"close":222,"change":1349,"percent_change":353,"volume":1350,"transactions":9,"vwap":222},"2026-03-30",118.73,119.059998,-1.65,501100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-27",118.58,120.29,117.33,118.14,-0.69,-0.58,492000,{"date":1361,"open":1362,"high":1363,"low":371,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",120.45,121.93,118.83,-3.09,-2.53,374300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":763,"change":194,"percent_change":1373,"volume":1374,"transactions":9,"vwap":763},"2026-03-25",122.68,122.71,120.11,0.67,686600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":617,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",118.85,123.089996,116.43,121.11,1.46,441100,{"date":1384,"open":1385,"high":446,"low":1386,"close":1387,"change":544,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",119.15,118.050003,119.65,2.98,1215000,{"date":1391,"open":1332,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",120.8,115.31,116.19,-3.95,-3.29,1092400,{"date":1399,"open":1400,"high":633,"low":1401,"close":1402,"change":1077,"percent_change":1403,"volume":1273,"transactions":9,"vwap":1402},"2026-03-19",119.84,118.3,120.14,-1.07,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",121.12,122.39,119.76,121.44,-0.21,-0.17,404100,{"date":1414,"open":1415,"high":750,"low":1416,"close":1417,"change":894,"percent_change":1147,"volume":1418,"transactions":9,"vwap":1417},"2026-03-17",123.71,120.48,121.65,431500,{"date":1420,"open":1421,"high":1422,"low":633,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",122.050003,123.13,123.07,2.34,1.94,361600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1069,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",124.8,125.8,120.47,120.73,-2.94,541300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":981,"volume":1442,"transactions":9,"vwap":1440},"2026-03-12",123.32,124.37,121.8,123.67,-1.33,1562000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":215,"volume":1450,"transactions":9,"vwap":1448},"2026-03-11",124.13,125.55,122.14,125,0.53,515700,{"date":1452,"open":445,"high":1453,"low":1454,"close":698,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":698},"2026-03-10",127.18,124.14,-1.05,-0.84,655000,{"date":1459,"open":1460,"high":614,"low":1461,"close":687,"change":1462,"percent_change":312,"volume":1463,"transactions":9,"vwap":687},"2026-03-09",120.98,120.79,2.15,1041400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1205,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1205},"2026-03-06",124.15,125.28,122.93,-3.4,-2.68,547800,{"date":1473,"open":1474,"high":1475,"low":1289,"close":1476,"change":1477,"percent_change":963,"volume":1478,"transactions":9,"vwap":1476},"2026-03-05",130.96001,131.89999,126.77,-5.68,778100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":17,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-04",132.83,132.89999,131.34,132.45,0.39,447900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":861,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",131.17,132.35001,129.8,131.92999,-1.91,580600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",133.28,135.74001,130.73,133.84,-0.62,-0.46,820800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":354,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",135.029999,137.24001,133.74001,134.46001,-1.63,818900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1140,"volume":1519,"transactions":9,"vwap":1517},"2026-02-26",136.44,137.089996,133.41,136.089996,0.62,837900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",137.2,134.36,135.47,-0.72,-0.53,609300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-24",134.25,136.97,134.029999,136.19,1.43,1.06,518300,{"date":1538,"open":1524,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",135.77,133.44,134.75999,-1.03,-0.76,401600,{"date":1546,"open":1530,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",136.78999,133.63,135.78999,2.2,1.65,627700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":226,"volume":1560,"transactions":9,"vwap":1558},"2026-02-19",131.5,134,131.37,133.59,0.8,603700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",131.31,134.81,130.17999,132.78999,4.18,3.25,760000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":700,"volume":1359,"transactions":9,"vwap":1575},"2026-02-17",130.28999,131.67999,128.2,128.61,-2.32,{"date":1578,"open":1579,"high":1580,"low":1572,"close":1581,"change":1178,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-13",130.48,132.63,130.92999,1.32,863100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1395,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-12",135.82001,136.63,127.81,129.22,-2.97,891900,{"date":1593,"open":1594,"high":1595,"low":1083,"close":1596,"change":1597,"percent_change":281,"volume":1598,"transactions":9,"vwap":1596},"2026-02-11",134.42999,135.28999,133.17,0.26,949700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":194,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-10",132.57001,133.83,131.73,132.91,0.61,476800,{"date":1608,"open":1579,"high":1609,"low":1610,"close":1083,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1083},"2026-02-09",133.67,130.2,1.92,1.47,724800,{"date":1615,"open":1616,"high":1617,"low":1263,"close":1565,"change":1618,"percent_change":544,"volume":1619,"transactions":9,"vwap":1565},"2026-02-06",127.62,131.16,4.35,782200,{"date":1621,"open":781,"high":1622,"low":781,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-05",127.12,125.83,2.83,2.3,784400,{"date":1628,"open":1629,"high":1630,"low":1309,"close":1631,"change":586,"percent_change":259,"volume":1632,"transactions":9,"vwap":1631},"2026-02-04",124.96,125.25,123,546100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":51,"volume":1640,"transactions":9,"vwap":1638},"2026-02-03",124,125.019997,122.88,124.83,1.24,733600,{"date":1642,"open":771,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",123.66,120.42,123.59,2.85,2.36,497800,{"date":1650,"open":1354,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-30",122.15,119.81,120.74,-0.83,-0.68,385200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1324,"change":1425,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1324},"2026-01-29",120.25,121.76,119.69,1.62,409500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":127,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-28",119.86,120.84,118.86,119.63,0.21,266700,{"date":1673,"open":457,"high":791,"low":1674,"close":1675,"change":1236,"percent_change":1411,"volume":1676,"transactions":9,"vwap":1675},"2026-01-27",118.12,119.38,325800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":773,"change":1682,"percent_change":1358,"volume":1683,"transactions":9,"vwap":773},"2026-01-26",120.81,121.68,118.56,-0.7,440900,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":854,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-23",121,119.080002,120.28,-0.73,974800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":471,"percent_change":1124,"volume":1697,"transactions":9,"vwap":1696},"2026-01-22",123.23,123.85,121.089996,121.16,618100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1210,"percent_change":1662,"volume":1704,"transactions":9,"vwap":1703},"2026-01-21",121.3,122.38,120.27,122.13,559900,{"date":1706,"open":457,"high":1707,"low":457,"close":791,"change":1708,"percent_change":471,"volume":1709,"transactions":9,"vwap":791},"2026-01-20",121.73,-1.18,529300,{"date":1711,"open":791,"high":1712,"low":372,"close":1713,"change":152,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-16",122.080002,121.36,0.31,960500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1460,"change":301,"percent_change":1028,"volume":1721,"transactions":9,"vwap":1460},"2026-01-15",122.53,124.99,120.89,779100,{"date":1723,"open":1724,"high":1724,"low":1666,"close":1725,"change":1106,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-14",124.29,121.55,-1.78,727000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":720,"percent_change":1605,"volume":1734,"transactions":9,"vwap":1733},"2026-01-13",122.91,124.2,122.72,123.75,484200,{"date":1736,"open":645,"high":1737,"low":645,"close":1631,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1631},"2026-01-12",123.89,2.09,1.73,462800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1662,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",120.029999,122.75,118.099998,120.91,1.36,465500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",119.07,119.83,117.4,119.29,-0.06,-0.05,369000,{"date":1759,"open":1760,"high":1432,"low":360,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",120.49,119.35,-1.22,-1.01,1825500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-06",119.71,121.63,117.59,120.57,0.56,0.47,605000,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":87,"percent_change":122,"volume":1779,"transactions":9,"vwap":1778},"2026-01-05",118.059998,121.13,120.010002,937200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-02",116.12,119.99,115.35,118.67,3.32,2.88,599700,{"date":1790,"open":363,"high":1791,"low":1792,"close":1784,"change":894,"percent_change":1762,"volume":1793,"transactions":9,"vwap":1784},"2025-12-31",117.36,115.34,366100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1441,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-30",118.029999,118.26,116.53,116.77,-1.13,571000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1745,"change":1807,"percent_change":981,"volume":1808,"transactions":9,"vwap":1745},"2025-12-29",118.79,118.82,117.55,-1.26,315700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":193,"percent_change":710,"volume":1815,"transactions":9,"vwap":1814},"2025-12-26",118.59,119.74,117.85,119.36,481200,{"date":1817,"open":1818,"high":1819,"low":1338,"close":266,"change":1820,"percent_change":1755,"volume":1821,"transactions":9,"vwap":266},"2025-12-24",118.25,119.010002,-0.07,215000,{"date":1823,"open":1824,"high":1669,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-23",117.52,118.49,0.97,0.83,1045000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1824,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1824},"2025-12-22",116.019997,118.43,115.85,2.07,1.79,555600,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":513,"percent_change":1381,"volume":1842,"transactions":9,"vwap":1841},"2025-12-19",113.18,116.040001,115.45,812000,{"date":1844,"open":1845,"high":210,"low":1846,"close":1847,"change":1848,"percent_change":1411,"volume":1849,"transactions":9,"vwap":1847},"2025-12-18",114.38,113.59,113.79,-0.19,903300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-17",115.99,116.91,113.29,113.98,-2.67,-2.29,1312900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":363,"change":193,"percent_change":194,"volume":1864,"transactions":9,"vwap":363},"2025-12-16",115.78,117.12,112.73,1018900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":492,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-15",116,116.74,115.19,115.71,0.55,575800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1242,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",115.62,115.88,112.83,115.080002,-0.12,803100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-11",111.5,115.37,111,115.2,3.94,3.54,1050700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",108.62,112.17,108.19,111.26,2.84,2.62,845800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":281,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-09",108.63,109.29,107.77,108.42,0.18,392100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":972,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-08",108.8,110.31,107.99,108.22,0.13,819100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1020,"percent_change":1410,"volume":1921,"transactions":9,"vwap":1920},"2025-12-05",108.099998,109.36,107.33,108.080002,633100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1582,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-04",106.99,109.16,106.059998,108.31,1.23,372200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1924,"change":17,"percent_change":58,"volume":1935,"transactions":9,"vwap":1924},"2025-12-03",106.86,107.88,105.89,550400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-02",107.18,107.92,105.38,106.47,-0.03,379600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1542,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-01",106.089996,107.89,105.46,106.5,-0.96,755700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":534,"volume":1959,"transactions":9,"vwap":1957},"2025-11-28",107.23,107.93,106.61,107.53,0.98,361700,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":193,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-26",105.71,107.31,106.55,0.89,672400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":689,"volume":1974,"transactions":9,"vwap":1972},"2025-11-25",104.14,106.26,104.019997,105.61,0.88,489800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1973,"percent_change":1044,"volume":1981,"transactions":9,"vwap":1980},"2025-11-24",103.57,105.92,103.14,104.73,903400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-21",102.55,105.010002,101.51,103.85,1.44,1.41,615700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1029,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-20",103.47,105.26,102.31,102.41,-0.33,671600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1236,"percent_change":1848,"volume":1134,"transactions":9,"vwap":2004},"2025-11-19",103.72,105,102.13,102.75,{"date":2006,"open":2007,"high":2001,"low":2008,"close":2009,"change":2010,"percent_change":1612,"volume":2011,"transactions":9,"vwap":2009},"2025-11-18",101.32,100.55,102.95,1.49,554500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":981,"volume":2019,"transactions":9,"vwap":2017},"2025-11-17",102.3,103.029999,100.94,101.46,-1.09,706900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1984,"change":1236,"percent_change":1848,"volume":2025,"transactions":9,"vwap":1984},"2025-11-14",101.59,103.059998,101.53,1138800,{"date":2027,"open":2022,"high":2028,"low":2029,"close":2004,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2004},"2025-11-13",103.95,101.040001,0.28,0.27,739000,{"date":2034,"open":2035,"high":1987,"low":2036,"close":2037,"change":1942,"percent_change":1942,"volume":2038,"transactions":9,"vwap":2037},"2025-11-12",102.78,101.67,102.47,1607000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1424,"percent_change":1424,"volume":2045,"transactions":9,"vwap":2044},"2025-11-11",100.24,102.94,99.4,102.5,737300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":513,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-10",99.99,101.33,98.39,100.16,1.69,542700,{"date":2055,"open":2056,"high":2057,"low":31,"close":2058,"change":862,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-07",98.16,99.48,98.5,-0.9,930400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-06",104.25,104.92,97.78,99.39,-3.37,-3.28,1316900,{"date":2071,"open":2072,"high":2073,"low":2003,"close":2074,"change":2075,"percent_change":157,"volume":2076,"transactions":9,"vwap":2074},"2025-11-05",102.77,104.43,102.76,0.36,558400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1879,"percent_change":1879,"volume":2083,"transactions":9,"vwap":2082},"2025-11-04",102.099998,103,100,102.4,439300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":811,"volume":2091,"transactions":9,"vwap":2089},"2025-11-03",103.39,103.86,101.58,102.52,-0.39,444900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-31",102.64,103.4,101.81,102.91,0.09,383400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1997,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-30",102.59,103.45,101.76,102.82,-0.32,382700,{"date":2109,"open":2110,"high":2111,"low":2082,"close":2112,"change":1501,"percent_change":480,"volume":2113,"transactions":9,"vwap":2112},"2025-10-29",104.029999,105.11,103.15,335300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1820,"percent_change":1820,"volume":2120,"transactions":9,"vwap":2119},"2025-10-28",103.26,104.23,102.58,103.77,322600,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1525,"percent_change":1357,"volume":2126,"transactions":9,"vwap":2125},"2025-10-27",105.66,103.59,103.84,492600,{"date":2128,"open":1980,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":758,"volume":2133,"transactions":9,"vwap":2131},"2025-10-24",105.86,104.29,104.56,1.11,473200,{"date":2135,"open":1979,"high":2136,"low":2137,"close":2103,"change":1410,"percent_change":1236,"volume":2138,"transactions":9,"vwap":2103},"2025-10-23",105.15,102.96,619000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":586,"percent_change":607,"volume":2145,"transactions":9,"vwap":2144},"2025-10-22",105.74,106.6,102.53,103.66,525400,{"date":2147,"open":2148,"high":2149,"low":1980,"close":2150,"change":1848,"percent_change":376,"volume":2151,"transactions":9,"vwap":2150},"2025-10-21",105.35,106.51,105.49,427800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":566,"percent_change":1518,"volume":2158,"transactions":9,"vwap":2157},"2025-10-20",105.73,107.46,105.37,105.68,355300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":810,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-17",105.29,105.82,104.27,105.029999,-0.52,719600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-16",106.77,106.91,104.85,105.58,-0.82,-0.77,550600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1689,"percent_change":1655,"volume":2182,"transactions":9,"vwap":2181},"2025-10-15",106.62,108.25,106.2,106.4,479100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1771,"percent_change":1449,"volume":2189,"transactions":9,"vwap":2188},"2025-10-14",105.44,107.65,104.9,107.13,377500,{"date":2191,"open":2192,"high":2179,"low":2193,"close":2193,"change":946,"percent_change":406,"volume":2194,"transactions":9,"vwap":2193},"2025-10-13",107.16,106.57,1132300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1242,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-10",105.91,107.019997,104.89,105.41,-0.09,342500,{"date":2204,"open":2205,"high":2205,"low":2064,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-09",107.089996,105.51,-1.55,-1.45,446900,{"date":2211,"open":1964,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-08",107.7,105.69,107.059998,1.14,1.08,457500,{"date":2219,"open":1892,"high":2220,"low":2221,"close":1978,"change":1069,"percent_change":1106,"volume":2222,"transactions":9,"vwap":1978},"2025-10-07",108.93,105.62,538800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1265,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-06",110.07,110.67,107.79,108.3,-0.87,584300,{"date":2232,"open":1925,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2098,"volume":2237,"transactions":9,"vwap":2235},"2025-10-03",110.47,107.66,109.25,0.1,1272000,{"date":2239,"open":2240,"high":2241,"low":2142,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-02",107.97,109.19,109.15,1.03,0.95,6267900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":248,"percent_change":353,"volume":2252,"transactions":9,"vwap":2251},"2025-10-01",109.050003,110.29,107.6,108.12,457700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":937,"volume":2260,"transactions":9,"vwap":2258},"2025-09-30",109.48,110.36,108.64,109.65,0.59,445800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":112,"volume":2268,"transactions":9,"vwap":2266},"2025-09-29",109.7,110.24,108.21,109.059998,0.07,511300,{"date":2270,"open":2271,"high":2263,"low":2272,"close":2273,"change":2075,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-26",109.010002,108.46,108.99,0.33,348900,{"date":2277,"open":2278,"high":2248,"low":2279,"close":1901,"change":203,"percent_change":1997,"volume":2280,"transactions":9,"vwap":1901},"2025-09-25",108.010002,107.15,654600,{"date":2282,"open":1885,"high":1883,"low":2283,"close":2273,"change":894,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2273},"2025-09-24",108.68,-1.29,267900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1235,"percent_change":1020,"volume":2292,"transactions":9,"vwap":2291},"2025-09-23",110.23,111.71,110.089996,110.41,279000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":142,"percent_change":226,"volume":2299,"transactions":9,"vwap":2298},"2025-09-22",109.81,111.19,109.27,110.66,368200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":132,"percent_change":2075,"volume":2306,"transactions":9,"vwap":2305},"2025-09-19",109.49,110.22,108.49,110,1360300,{"date":2308,"open":1919,"high":2309,"low":1919,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-18",110.81,109.6,2,1.86,541700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2250,"change":1285,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2250},"2025-09-17",108.82,110.16,107.5,-0.66,578800,{"date":2322,"open":2323,"high":2323,"low":1938,"close":1927,"change":981,"percent_change":471,"volume":2324,"transactions":9,"vwap":1927},"2025-09-16",109.93,780900,{"date":2326,"open":2327,"high":2249,"low":2328,"close":2329,"change":1611,"percent_change":1835,"volume":2330,"transactions":9,"vwap":2329},"2025-09-15",107.71,107.55,109.37,454400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-12",108.97,109.31,107.36,107.45,-2.13,-1.94,249100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":122,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-11",108.88,110.040001,108.089996,109.58,1.04,424300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":51,"percent_change":407,"volume":2354,"transactions":9,"vwap":2353},"2025-09-10",108.059998,109.14,107.17,108.45,341000,{"date":2356,"open":2265,"high":2265,"low":2357,"close":2336,"change":1525,"percent_change":1133,"volume":2358,"transactions":9,"vwap":2336},"2025-09-09",106.46,399900,{"date":2360,"open":2361,"high":2242,"low":2362,"close":2363,"change":2267,"percent_change":112,"volume":2364,"transactions":9,"vwap":2363},"2025-09-08",108.07,106.98,108.17,536200,{"date":2366,"open":2342,"high":2367,"low":2157,"close":1917,"change":375,"percent_change":1236,"volume":2368,"transactions":9,"vwap":1917},"2025-09-05",109.13,609500,{"date":2370,"open":2193,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-04",108.34,105.97,108.32,2.59,2.45,433600,{"date":2378,"open":2379,"high":2380,"low":2148,"close":2154,"change":1456,"percent_change":1124,"volume":2381,"transactions":9,"vwap":2154},"2025-09-03",106.53,106.85,490300,{"date":2383,"open":2384,"high":2362,"low":2385,"close":2193,"change":1708,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2193},"2025-09-02",106.29,105.13,-1.1,387700,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-29",109.55,107.25,107.75,-2.17,-1.97,497900,{"date":2397,"open":2317,"high":158,"low":2398,"close":2399,"change":1756,"percent_change":1756,"volume":2400,"transactions":9,"vwap":2399},"2025-08-28",109.35,109.92,592300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1526,"percent_change":481,"volume":2407,"transactions":9,"vwap":2406},"2025-08-27",110.13,110.69,109.85,109.97,346500,{"date":2409,"open":2345,"high":2410,"low":2411,"close":2412,"change":759,"percent_change":137,"volume":2413,"transactions":9,"vwap":2412},"2025-08-26",110.72,109.4,110.5,329700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":751,"volume":2421,"transactions":9,"vwap":2419},"2025-08-25",110.8,111.27,109.63,109.64,-1.41,259800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1381,"percent_change":514,"volume":2428,"transactions":9,"vwap":2427},"2025-08-22",109.83,112.16,109.34,111.050003,417500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-21",108.98,110.25,108.71,109.59,0.04,321400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2390,"change":2236,"percent_change":2098,"volume":2442,"transactions":9,"vwap":2390},"2025-08-20",108.35,109.86,107.69,477100,{"date":2444,"open":2295,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-19",110.78,108.87,109.45,-0.59,-0.54,409200,{"date":2452,"open":2351,"high":2225,"low":2453,"close":2343,"change":710,"percent_change":448,"volume":2454,"transactions":9,"vwap":2343},"2025-08-18",108.69,775300,{"date":2456,"open":2457,"high":2457,"low":2265,"close":2235,"change":2207,"percent_change":353,"volume":2458,"transactions":9,"vwap":2235},"2025-08-15",110.84,459200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2416,"change":302,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2416},"2025-08-14",110.44,111.43,109.99,-0.44,429800,{"date":2467,"open":2305,"high":2462,"low":2468,"close":2469,"change":1611,"percent_change":1293,"volume":2470,"transactions":9,"vwap":2469},"2025-08-13",108.58,111.29,842700,{"date":2472,"open":2473,"high":1885,"low":2198,"close":2329,"change":2474,"percent_change":1424,"volume":2475,"transactions":9,"vwap":2329},"2025-08-12",107.22,2.5,1875400,{"date":2477,"open":2478,"high":2479,"low":1972,"close":2480,"change":1044,"percent_change":1559,"volume":2481,"transactions":9,"vwap":2480},"2025-08-11",106.69,107.67,106.87,754600,{"date":2483,"open":2484,"high":2234,"low":2014,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-08",102.6,106.019997,5.08,5.03,1395700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2016,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2016},"2025-08-07",94.65,101.82,94.19,7.6,8.14,1494600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-06",94.31,95.39,93.31,93.34,-1.16,-1.23,779200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1178,"percent_change":776,"volume":2512,"transactions":9,"vwap":2511},"2025-08-05",93.46,95.43,93.44,94.5,599600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1154,"percent_change":1871,"volume":2519,"transactions":9,"vwap":2518},"2025-08-04",93.080002,93.68,91.85,92.79,407800,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":437,"percent_change":1576,"volume":2525,"transactions":9,"vwap":2524},"2025-08-01",92.81,89.8,92.28,604500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1501,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-31",94.67,95.91,93.4,94.47,-0.65,477700,{"date":2535,"open":2509,"high":2536,"low":2537,"close":2538,"change":152,"percent_change":132,"volume":2539,"transactions":9,"vwap":2538},"2025-07-30",96.050003,94.51,95.089996,338600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":396,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-29",95.14,95.19,93.5,94.71,0.48,396800,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":258,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-28",96.23,93.95,94.26,-1.75,560300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":758,"percent_change":122,"volume":2561,"transactions":9,"vwap":2560},"2025-07-25",95.44,98,94.53,95.94,852700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1763,"percent_change":1455,"volume":2568,"transactions":9,"vwap":2567},"2025-07-24",95.69,95.78,94.7,94.87,337000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-23",95.63,96.58,94.86,95.88,0.91,0.96,328200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2259,"percent_change":492,"volume":2584,"transactions":9,"vwap":2583},"2025-07-22",94.44,95.51,92.44,94.97,459600,{"date":2586,"open":2587,"high":2588,"low":2530,"close":2589,"change":2590,"percent_change":2075,"volume":2591,"transactions":9,"vwap":2589},"2025-07-21",94.48,95.87,94.38,0.34,442900,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2236,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-18",94.61,93.61,94.040001,0.11,870900,{"date":2600,"open":2601,"high":2594,"low":2602,"close":2603,"change":1381,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-17",92.82,92.42,93.94,1.58,547500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-16",92.16,92.94,90.65,92.48,0.05,584000,{"date":2615,"open":2516,"high":2616,"low":2617,"close":2618,"change":981,"percent_change":1800,"volume":2619,"transactions":9,"vwap":2618},"2025-07-15",93.99,92.13,92.43,619700,{"date":2621,"open":2510,"high":2622,"low":2623,"close":2624,"change":1235,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-14",94.46,93.12,93.49,-0.27,220200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":811,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-11",93.85,94.54,93.15,93.74,-0.4,325400,{"date":2636,"open":2603,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1913,"volume":2641,"transactions":9,"vwap":2639},"2025-07-10",95.31,93.42,94.12,0.12,337600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1381,"volume":2649,"transactions":9,"vwap":2647},"2025-07-09",93.47,94.019997,92.75,94,1.35,330500,{"date":2651,"open":2652,"high":2603,"low":2653,"close":2654,"change":981,"percent_change":1800,"volume":2655,"transactions":9,"vwap":2654},"2025-07-08",93.51,91.71,92.65,540300,{"date":2657,"open":2632,"high":2658,"low":2659,"close":2660,"change":1848,"percent_change":1236,"volume":2661,"transactions":9,"vwap":2660},"2025-07-07",94.45,93.029999,93.71,315000,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":1597,"percent_change":2030,"volume":2667,"transactions":9,"vwap":2666},"2025-07-03",93.38,94.94,93.9,278700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2346,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-02",92.24,93.64,92.12,1.12,349300,{"date":2676,"open":2522,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":471,"volume":2681,"transactions":9,"vwap":2679},"2025-07-01",93.28,91.12,92.6,-0.91,426600,{"date":2683,"open":2647,"high":2647,"low":2684,"close":2652,"change":492,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2652},"2025-06-30",92.56,0.68,491100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-27",91.9,93.21,91.24,92.88,1.45,1.59,593800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2575,"percent_change":107,"volume":2702,"transactions":9,"vwap":2701},"2025-06-26",91.47,92.010002,90.74,91.43,340200,{"date":2704,"open":2705,"high":2608,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-25",91.89,90.089996,90.52,-1.37,-1.49,537300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2705,"change":2685,"percent_change":720,"volume":2716,"transactions":9,"vwap":2705},"2025-06-24",92,92.15,90.91,467600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2375,"volume":838,"transactions":9,"vwap":2722},"2025-06-23",88.73,91.41,88.28,91.21,2.18,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":989,"volume":2731,"transactions":9,"vwap":2729},"2025-06-20",89.73,89.9,88.27,89.029999,-0.14,1202500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":132,"percent_change":396,"volume":2738,"transactions":9,"vwap":2737},"2025-06-18",88.77,90.2,88.39,89.17,518600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2734,"change":1310,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2734},"2025-06-17",88.67,89.55,88.17,-0.5,777900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-16",90.099998,90.34,88.95,89.22,0.15,0.17,398800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1028,"volume":2762,"transactions":9,"vwap":2760},"2025-06-13",88.53,89.38,87.72,89.07,-0.42,508800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1501,"percent_change":1357,"volume":2202,"transactions":9,"vwap":2768},"2025-06-12",89.54,90.24,88.7,89.49,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":281,"percent_change":1011,"volume":2775,"transactions":9,"vwap":2774},"2025-06-11",90.18,91.27,89.69,90.11,501600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":854,"percent_change":471,"volume":2782,"transactions":9,"vwap":2781},"2025-06-10",90.83,90.9,88.42,89.91,524000,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1762,"volume":2789,"transactions":9,"vwap":2787},"2025-06-09",92.4,90.64,90.79,-1.12,370400,{"date":2791,"open":2689,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-06",92.34,90.78,91.91,1.25,1.38,516700,{"date":2799,"open":2800,"high":2801,"low":2737,"close":2802,"change":2244,"percent_change":1535,"volume":2803,"transactions":9,"vwap":2802},"2025-06-05",90.12,91.3,90.66,493100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1756,"percent_change":1755,"volume":2810,"transactions":9,"vwap":2809},"2025-06-04",89.5,90.45,89.3,89.71,496700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1178,"volume":2818,"transactions":9,"vwap":2816},"2025-06-03",88.64,90.41,88.48,89.76,1.51,539900,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2823,"change":354,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-02",89.059998,87.84,88.25,-1.34,469300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":376,"percent_change":1236,"volume":2832,"transactions":9,"vwap":2831},"2025-05-30",89.28,90.13,88.45,89.45,591500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":301,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-29",90.63,90.72,88.72,89.63,-0.63,316500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2735,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2735},"2025-05-28",91.76,91.99,89.64,-1.24,-1.36,667900,{"date":2850,"open":2851,"high":2852,"low":2815,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-27",89,91.56,91.44,3.4,3.86,809000,{"date":2858,"open":2859,"high":2780,"low":2860,"close":2861,"change":2862,"percent_change":2723,"volume":1450,"transactions":9,"vwap":2861},"2025-05-23",85.58,85.010002,88.040001,1.88,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":989,"percent_change":1848,"volume":2869,"transactions":9,"vwap":2868},"2025-05-22",85.95,86.27,84.45,86.16,424500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1655,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-05-21",86.36,87.59,85.73,86.32,-0.78,510800,{"date":2879,"open":2880,"high":2881,"low":2872,"close":2882,"change":1011,"percent_change":127,"volume":2883,"transactions":9,"vwap":2882},"2025-05-20",86.63,87.3,87,257700,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":1235,"percent_change":1318,"volume":2889,"transactions":9,"vwap":2888},"2025-05-19",86.07,87.11,86.78,314200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":194,"volume":2897,"transactions":9,"vwap":2895},"2025-05-16",86.35,87.28,85.88,87.029999,0.7,511900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1714,"percent_change":2075,"volume":2904,"transactions":9,"vwap":2903},"2025-05-15",86.019997,86.58,85.68,86.33,379200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2900,"change":132,"percent_change":1772,"volume":2910,"transactions":9,"vwap":2900},"2025-05-14",85.96,86.89,85.66,523300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2694,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-13",85,87.25,84.78,85.62,1.89,706100,{"date":2920,"open":2913,"high":2913,"low":2921,"close":2922,"change":2817,"percent_change":997,"volume":2923,"transactions":9,"vwap":2922},"2025-05-12",82.14,84.029999,662000,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2625,"percent_change":1997,"volume":2929,"transactions":9,"vwap":2928},"2025-05-09",83.65,81.48,82.52,865100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1662,"percent_change":2311,"volume":2936,"transactions":9,"vwap":2935},"2025-05-08",81.96,84.010002,81.9,82.79,709200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1763,"percent_change":2504,"volume":2943,"transactions":9,"vwap":2942},"2025-05-07",82.53,82.9,80.99,81.17,570300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1148,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-06",82.7,84.11,82.010002,82.18,-0.98,1064600,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":776,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-05",80.75,83.14,80.41,82.99,2.27,588200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-02",78.91,83.26,78.19,81.15,1.78,2.24,1043000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1258,"volume":2976,"transactions":9,"vwap":2974},"2025-05-01",79.62,81.81,76.57,79.37,-1.92,1182200,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1518,"percent_change":491,"volume":2983,"transactions":9,"vwap":2982},"2025-04-30",79.3,81.8,78.31,81.29,819800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":152,"percent_change":1772,"volume":2990,"transactions":9,"vwap":2989},"2025-04-29",80.29,81.51,79.71,80.67,498600,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2986,"change":2996,"percent_change":1140,"volume":2997,"transactions":9,"vwap":2986},"2025-04-28",79.92,80.77,79.059998,0.37,361000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2993,"change":1243,"percent_change":1242,"volume":3003,"transactions":9,"vwap":2993},"2025-04-25",79.98,80.26,79.099998,303700,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-04-24",77.79,80.099998,80,2.01,2.58,486100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1747,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-04-23",78.54,80.080002,77.45,77.99,1.77,582300,{"date":185,"open":3021,"high":3022,"low":181,"close":3023,"change":1518,"percent_change":565,"volume":3024,"transactions":9,"vwap":3023},76.010002,77.16,76.63,711800]