[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEF.B":3,"homepage-market-summary":30,"stock-historical-GEF.B":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEF.B","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},"Greif, Inc. Class B","NYSE",null,"METAL SHIPPING BARRELS, DRUMS, KEGS & PAILS","Greif Inc is a producer of industrial packaging products and services with manufacturing facilities located in many countries. It offers a comprehensive line of rigid industrial packaging products, such as steel, fiber, and plastic drums, rigid intermediate bulk containers, closure systems for industrial packaging products, transit protection products, water bottles and remanufactured and reconditioned industrial containers, and services, such as container life cycle management, blending, filling, logistics, warehousing, and other packaging services. The company operates in three reportable business segments including Global Industrial Packaging, Paper Packaging and Services, and Land Management. It operates in USA, Europe, Middle East, Africa and Asia and Other Americas.","12,000","Delaware, OH",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},107.57,107,108.805,106.33,1.24,1.17,70477.966145,6342,108.0873,114.64,57.63,46873.753898764,87.6,5783,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},54.74,35514,12962738.474691,90.02,"2025-04-22",[182,183,193,202,213,224,235,246,257,267,277,288,299,309,318,329,340,350,360,367,376,386,395,406,415,424,434,443,453,464,474,483,493,501,512,523,533,543,554,562,571,581,589,598,607,617,628,638,647,658,668,678,688,696,706,715,724,731,740,749,757,766,775,781,789,797,804,812,821,829,837,845,853,860,868,877,885,893,902,911,920,928,936,945,954,963,970,979,987,995,1002,1010,1019,1027,1035,1043,1049,1057,1065,1071,1079,1087,1095,1102,1109,1117,1124,1132,1139,1147,1156,1162,1171,1178,1185,1193,1199,1208,1216,1224,1232,1240,1247,1252,1259,1267,1275,1283,1288,1296,1305,1312,1318,1324,1331,1340,1349,1354,1362,1370,1376,1382,1388,1395,1402,1410,1417,1424,1429,1437,1443,1451,1457,1462,1468,1473,1481,1488,1493,1499,1504,1510,1517,1524,1530,1538,1546,1553,1561,1569,1575,1579,1587,1595,1600,1604,1610,1615,1621,1627,1631,1633,1641,1647,1651,1657,1662,1669,1675,1682,1690,1697,1702,1708,1714,1720,1726,1734,1741,1749,1756,1762,1769,1774,1781,1790,1796,1802,1810,1815,1821,1828,1833,1838,1846,1853,1860,1867,1873,1881,1888,1894,1900,1907,1915,1921,1927,1936,1941,1948,1954,1960,1966,1974,1980,1987,1994,2000,2005,2010,2019,2025,2033,2039,2044,2049,2056,2060,2067,2074,2080,2087,2089,2093,2099,2104,2110,2114,2120,2127,2131,2139,2146,2152,2158,2166,2172,2178,2184,2188,2194,2201,2208,2215,2222,2229,2235,2242,2249,2257,2263,2268,2274,2279,2283,2289,2296,2301,2307,2312,2319,2326,2333,2341,2347,2354,2359,2366,2373,2378,2385,2391,2395,2401,2404,2409,2416,2422,2428,2432,2440,2446,2453,2458,2465,2471,2479,2487,2492,2497,2500,2505,2513,2519,2526,2532,2537,2543,2549,2554,2562,2567,2573,2580,2586,2594,2599,2605,2609,2615,2619,2625,2632,2639,2642,2647,2651,2656,2663,2667,2671,2675,2678,2685,2692,2697,2703,2709,2714,2721,2729,2735,2740,2746,2751],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",102.25,106.55,101.71,3.44,3.34,60093.39204,3928,104.6979,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",106,102.89,-2.08,-1.98,79685.093628,4112,103.935,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",106.43,106.695,104.9,104.97,-1.95,-1.82,72873.325495,4785,105.8771,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",107.29,108.21,106.45,106.92,-1.23,-1.14,150277.756208,6360,107.2991,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",109,109.15,107.27,108.15,0.68,0.63,173204.599093,8221,107.996,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",111,112.5,107.4,107.47,-3.55,-3.2,104855.97043,4242,109.5301,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",113.2,113.25,110.85,111.02,-2.57,-2.26,55498.186929,2123,112.3416,{"date":258,"open":259,"high":25,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",109.59,109.3,113.59,3.94,3.59,91379.792025,6735,112.0009,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",107.71,110.165,109.65,1.41,1.3,163610.338736,13210,108.9916,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",108.27,109.03,105.64,108.24,-1.19,-1.09,80043.670621,4301,107.7235,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",107.6,109.47,106.36,109.43,2.34,2.19,137859.658598,7614,107.8245,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":82,"volume":306,"transactions":307,"vwap":308},"2026-09-16",105.4,108.53,103.93,107.09,1.42,112783.064236,6266,107.3219,{"date":310,"open":204,"high":204,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",103,105.67,0.21,0.2,163682.537578,9820,104.6048,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",104.99,106.03,103.33,105.46,0.28,0.27,110968.705432,8411,105.5082,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",107.95,108,104.74,105.18,-1.62,-1.52,61423.3067,3596,105.9655,{"date":341,"open":342,"high":343,"low":195,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",106.04,107.895,106.8,-0.24,-0.22,115433.416337,7007,106.698,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",110,107.02,107.04,-1.86,-1.71,68688.7117,6344,107.9486,{"date":361,"open":204,"high":259,"low":204,"close":362,"change":324,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",108.9,0.26,61618.6455,5031,107.9879,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":46,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",105.57,108.97,108.62,0.93,112171.2407,7874,108.3729,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":324,"volume":383,"transactions":384,"vwap":385},"2026-09-03",108.2,109.25,106.71,107.62,0.3,104725.442995,6903,107.4849,{"date":387,"open":344,"high":279,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",106.2575,107.32,1.78,1.69,47082.922727,3983,107.4283,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",104.49,105.975,104.4,105.54,-0.1,-0.09,35430.4428,2473,105.1163,{"date":407,"open":408,"high":408,"low":409,"close":281,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",107.5,105.28,-1.89,-1.76,42350.501,2174,106.0196,{"date":416,"open":227,"high":260,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",106.4,107.53,-0.51,-0.47,100056.385149,6660,108.1104,{"date":425,"open":290,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",108.595,107.51,108.04,-0.33,-0.3,64658.4997,3717,108.0584,{"date":435,"open":436,"high":118,"low":437,"close":438,"change":231,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",107.79,107.68,108.37,0.58,81089.216621,4987,109.1949,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",109.56,110.66,107.74,-1.13,-1.04,51464.288,4150,109.018,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",110.36,112.36,108.75,108.87,-2.56,-2.3,70915.756589,4666,110.6026,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":273,"volume":471,"transactions":472,"vwap":473},"2026-08-21",111.05,111.68,110.6,111.43,1.43,39318.547337,2872,111.0831,{"date":475,"open":476,"high":477,"low":476,"close":352,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",109.85,113.36,-1.46,-1.31,88218.828424,6359,111.8512,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":127,"volume":490,"transactions":491,"vwap":492},"2026-08-19",112,113.99,111.1,111.46,0.44,72860.501675,7333,112.4534,{"date":494,"open":352,"high":495,"low":496,"close":251,"change":497,"percent_change":38,"volume":498,"transactions":499,"vwap":500},"2026-08-18",111.33,109.26,0.81,160980.6914,9636,110.1553,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",110.1,111.8,109.5,110.21,-0.49,-0.44,66476.6132,4861,110.3765,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",111.84,112.265,109.78,110.7,-0.64,-0.57,75630.169203,4712,111.3898,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",111.76,113.055,111.34,-0.43,-0.38,169375.918374,12162,112.4645,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":325,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",111.52,112.545,110.82,111.77,0.24,20668.8318,1852,111.8049,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",110.15,112.13,109.94,111.5,2.02,1.85,54262.3328,2742,111.1158,{"date":555,"open":352,"high":237,"low":556,"close":557,"change":336,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",109.05,109.48,-1.37,76059.52059,3948,110.0111,{"date":563,"open":564,"high":565,"low":566,"close":237,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",111.4125,113.15,110.58,0,40481.8643,2160,111.6827,{"date":572,"open":573,"high":574,"low":575,"close":237,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",112.97,113.89,110.98,-0.6,-0.54,68223.708006,2934,112.2184,{"date":582,"open":352,"high":583,"low":226,"close":584,"change":20,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",112.905,111.6,1.12,57898.657406,2920,111.6008,{"date":590,"open":591,"high":592,"low":591,"close":455,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",104.2304,112.78,1.86,1.71,172178.057895,7724,109.1598,{"date":599,"open":600,"high":238,"low":601,"close":602,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",110.65,107.818,108.5,0.02,97884.573976,5235,110.8406,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",106.39,110.45,108.48,-0.88,-0.8,110327.3381,4077,108.6689,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",108.03,111.54,107.9,109.36,0.37,0.34,100368.234998,5737,110.0156,{"date":629,"open":602,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",109.54,104.62,108.99,2.99,2.82,61216.139874,3787,107.0858,{"date":639,"open":640,"high":641,"low":640,"close":195,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",102,106.67,5.59,5.57,28982.404,1519,104.7881,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",98.6,100.93,97.935,100.41,4.06,4.21,71587.13554,5064,99.4264,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":273,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",94.88,96.785,94.2,96.35,1.37,40349.513379,2135,95.7463,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",92.4,95.07,95.05,1.68,1.8,85143.115681,6130,93.403,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":528,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",92.93,94.5,91.945,93.37,-0.46,57523.355221,2786,93.5182,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":594,"percent_change":593,"volume":693,"transactions":694,"vwap":695},"2026-07-21",91.36,93.8,89.84,91921.1543,6683,92.5863,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":283,"volume":703,"transactions":704,"vwap":705},"2026-07-20",92.39,94.145,91.53,92.09,-1.11,42298.4335,2589,92.1731,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",92.6,93.81,92.080002,93.2,0.16,0.17,47800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",91.35,93.78,90.89,93.040001,3.31,3.69,46600,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",86.99,89.73,2.8,3.22,20000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",86.94,87.22,85.98,86.93,-0.48,-0.55,22200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",88.91,89.54,87.029999,87.41,-1.4,-1.58,36000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":102,"volume":756,"transactions":9,"vwap":754},"2026-07-10",88.2,89.5,87.98,88.81,0.89,65400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",88.16,89.16,87.64,87.92,-0.98,-1.1,35800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",89.64,90.36,87.84,88.9,-2.24,-2.46,43900,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":738,"percent_change":576,"volume":780,"transactions":9,"vwap":779},"2026-07-07",92.59,90.4,91.14,26400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":612,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",91.5,91.98,89.68,91.69,-0.95,41600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":737,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-02",93,94.9,91.47,92.57,-0.52,81800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":507,"percent_change":795,"volume":803,"transactions":9,"vwap":802},"2026-07-01",93.089996,94,91.8,93.050003,62000,{"date":805,"open":806,"high":660,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",92.52,91.81,93.54,1.03,1.11,90400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",92.96,93.62,89.98,92.51,-0.69,-0.74,169800,{"date":822,"open":823,"high":824,"low":825,"close":711,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":711},"2026-06-26",91.9,94.21,91.23,1.97,2.16,195000,{"date":830,"open":831,"high":832,"low":833,"close":825,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-25",89.22,92.35,87.63,2.04,2.29,30200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",86.3,89.66,89.19,2.77,3.21,209000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":325,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",84.62,88.58,84.6,86.42,0.31,265400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":576,"percent_change":818,"volume":859,"transactions":9,"vwap":858},"2026-06-22",86.4,87.91,85.56,86.15,231300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":117,"volume":867,"transactions":9,"vwap":865},"2026-06-18",85.42,87.2,84.87,86.75,0.97,236400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",86.45,88.15,84.79,85.78,-1.45,-1.66,214300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":593,"volume":884,"transactions":9,"vwap":882},"2026-06-16",86.2,88.6,84.34,87.23,1.59,197200,{"date":886,"open":879,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",87.12,83.18,85.64,0.52,0.61,187800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",83,85.8,81.67,85.12,1.84,2.21,123600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",80.7,84.25,79.65,83.28,2.47,3.06,323800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",81.5,81.83,79.37,80.81,-1.49,-1.81,118100,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-06-09",79.46,82.3,79.080002,2.91,3.67,37900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":401,"volume":935,"transactions":9,"vwap":933},"2026-06-08",78.8,81.18,77.040001,79.39,-0.08,20300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",78.88,80.27,78.74,79.47,-0.68,-0.85,19300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",79.16,80.61,78.34,80.15,2.23,2.86,22700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",78.029999,78.24,76.97,77.92,-1.05,-1.33,24500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":325,"percent_change":624,"volume":969,"transactions":9,"vwap":968},"2026-06-02",79.26,80.099998,78.63,78.97,25900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",79.6,80.11,78.19,78.7,-1.6,-1.99,31900,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",77.3,80.65,80.3,-0.27,-0.34,91600,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-28",79.9,80.57,79.42,0.83,1.04,27800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":737,"percent_change":576,"volume":1001,"transactions":9,"vwap":1000},"2026-05-27",80.36,80.68,79.49,79.74,14600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":624,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-26",80.95,81.4,79.48,80.22,0.43,16600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",79.24,80.34,79,79.88,0.11,0.14,18700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-21",78.28,79.77,77.24,0.51,0.64,15700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":965,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":965},"2026-05-20",76.33,79.27,75.11,2.53,3.3,22400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":252,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",78.35,78.79,76.71,76.73,-2.02,22300,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":122,"percent_change":142,"volume":1048,"transactions":9,"vwap":1047},"2026-05-18",77.9,79.96,78.75,25800,{"date":1050,"open":1051,"high":913,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",81.23,78.3,78.5,-3.58,-4.36,17100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":402,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",82,82.87,80.94,82.080002,-0.11,31000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":346,"percent_change":984,"volume":836,"transactions":9,"vwap":1070},"2026-05-13",81.3,82.59,80.92,82.17,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":410,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",83.35,84.089996,80.79,82.39,-1.59,26500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":918,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",85.38,85.86,83.25,83.98,-1.55,23400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1025,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-08",84.49,86.61,81.62,85.53,0.75,24700,{"date":1096,"open":864,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":429,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",86.050003,84.5,84.89,-0.28,24200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":294,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",83.089996,86.82,85.17,2.83,22000,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",80.38,83.64,82.83,2.06,2.55,19400,{"date":1118,"open":989,"high":1119,"low":989,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",82.12,80.77,0.07,0.09,22600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":904,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":904},"2026-05-01",80,86.41,79.95,0.46,0.57,12600,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",78.68,80.24,0.91,1.15,15800,{"date":1140,"open":1059,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-29",82.31,77.010002,79.33,-4.07,-4.88,19200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",83.44,84.47,82.61,83.4,0.04,0.05,21400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":603,"percent_change":603,"volume":1116,"transactions":9,"vwap":1161},"2026-04-27",82.75,84.38,81.55,83.36,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",85.79,86.25,82.77,83.34,-3.28,-3.79,30700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":231,"percent_change":38,"volume":1177,"transactions":9,"vwap":1176},"2026-04-23",87.35,88.31,86.37,86.62,10500,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1100,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",86.83,85.29,85.99,-0.32,18400,{"date":1186,"open":1180,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",87.099998,84.97,86.27,-1.15,-1.32,10100,{"date":1194,"open":1174,"high":1174,"low":1195,"close":1196,"change":1197,"percent_change":1077,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",87.3,87.42,-1.41,11100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",87.71,90.34,87.010002,88.83,1.95,2.24,24300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":430,"volume":1215,"transactions":9,"vwap":1213},"2026-04-16",86.7,87.080002,85.9,86.88,-0.26,18800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-15",89.099998,86.29,87.14,-2.36,-2.64,26200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":752,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":752},"2026-04-14",89.7,91.87,88.54,-1.36,-1.5,35200,{"date":1233,"open":778,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-13",91.39,89.43,90.86,0.59,0.65,27300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":197,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",93.33,90.18,90.27,-2.25,23800,{"date":1248,"open":1249,"high":802,"low":1250,"close":832,"change":346,"percent_change":345,"volume":1251,"transactions":9,"vwap":832},"2026-04-09",92,90.44,21200,{"date":1253,"open":1254,"high":1255,"low":1250,"close":794,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":794},"2026-04-08",92.19,92.83,2.95,3.29,44300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":38,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-07",87.44,90.23,86.17,89.62,0.82,29200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":230,"volume":1274,"transactions":9,"vwap":1272},"2026-04-06",87.85,89.15,87.45,88.89,0.6,22500,{"date":1276,"open":1228,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",88.84,86.9,88.29,-0.15,-0.17,28700,{"date":1284,"open":1285,"high":752,"low":1285,"close":1286,"change":67,"percent_change":809,"volume":1287,"transactions":9,"vwap":1286},"2026-04-01",88.24,88.44,20800,{"date":1289,"open":1290,"high":1291,"low":1127,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",87.9,88.51,87.54,0.94,1.09,28300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",84.75,87.019997,84.27,86.6,1.74,2.05,21600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1154,"percent_change":107,"volume":1311,"transactions":9,"vwap":1310},"2026-03-27",83.93,85.5,83.83,84.86,27000,{"date":1313,"open":1307,"high":1314,"low":1307,"close":1315,"change":1025,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-26",85.040001,84.81,0.76,30600,{"date":1319,"open":1320,"high":1081,"low":1320,"close":1321,"change":430,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-25",83.33,84.17,-0.36,28100,{"date":1325,"open":1326,"high":1327,"low":1005,"close":1150,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1150},"2026-03-24",81.73,85.089996,2.61,3.19,38000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",81.029999,82.66,79.2,81.86,2.74,3.46,36300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",79.94,80.35,78.52,79.12,-0.67,-0.84,48400,{"date":1350,"open":1126,"high":983,"low":1045,"close":1351,"change":1352,"percent_change":479,"volume":1353,"transactions":9,"vwap":1351},"2026-03-19",79.79,-1.06,48000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",81.9,79.67,80.85,-0.83,-1.02,32500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1063,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",81.29,82.019997,79.56,81.68,-0.13,22900,{"date":1371,"open":1158,"high":1372,"low":1342,"close":1373,"change":1374,"percent_change":220,"volume":1375,"transactions":9,"vwap":1373},"2026-03-16",83.059998,81.79,-0.94,29000,{"date":1377,"open":1378,"high":1379,"low":1051,"close":1380,"change":1381,"percent_change":1346,"volume":1251,"transactions":9,"vwap":1380},"2026-03-13",82.91,83.29,82.73,-0.56,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1379,"change":220,"percent_change":1387,"volume":739,"transactions":9,"vwap":1379},"2026-03-12",83.42,83.94,81.77,-1.35,{"date":1389,"open":1390,"high":1391,"low":1158,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-11",82.95,84.43,0.56,0.67,25100,{"date":1396,"open":1310,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1230,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",85.45,82.92,83.87,-1.28,28000,{"date":1403,"open":1404,"high":857,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-09",83.2,81.88,85.15,1.05,1.25,31500,{"date":1411,"open":1412,"high":1412,"low":1380,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-06",85,84.099998,-1.39,-1.63,27200,{"date":1418,"open":1419,"high":1420,"low":1099,"close":1421,"change":356,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",85.4,85.74,85.49,-1.96,18000,{"date":1425,"open":1426,"high":863,"low":1427,"close":863,"change":1238,"percent_change":1093,"volume":1428,"transactions":9,"vwap":863},"2026-03-04",86.5,85.75,12300,{"date":1430,"open":1203,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",87.24,84.68,86.55,-1.87,-2.11,11700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":993,"percent_change":60,"volume":1042,"transactions":9,"vwap":1442},"2026-03-02",87,88.53,86.67,88.42,{"date":1444,"open":1445,"high":856,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-27",86.18,86,87.38,1.27,1.47,38800,{"date":1452,"open":1440,"high":1440,"low":1307,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-26",86.11,-2.47,-2.79,64000,{"date":1458,"open":1459,"high":848,"low":1426,"close":848,"change":1460,"percent_change":363,"volume":1461,"transactions":9,"vwap":848},"2026-02-25",87.97,0.23,13900,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":755,"percent_change":89,"volume":1467,"transactions":9,"vwap":1466},"2026-02-24",87.16,88.4,88.35,8000,{"date":1469,"open":863,"high":1470,"low":1446,"close":1471,"change":1472,"percent_change":976,"volume":953,"transactions":9,"vwap":1471},"2026-02-23",88.14,87.46,-1.42,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1476},"2026-02-20",87.72,88.88,86.010002,1.07,1.22,15200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":539,"percent_change":325,"volume":1487,"transactions":9,"vwap":1486},"2026-02-19",87.059998,87.87,86.72,87.81,20500,{"date":1489,"open":871,"high":1490,"low":887,"close":1491,"change":1360,"percent_change":1190,"volume":1492,"transactions":9,"vwap":1491},"2026-02-18",88.73,87.57,14400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":623,"volume":1246,"transactions":9,"vwap":1497},"2026-02-17",87.51,88.85,88.59,0.33,{"date":1500,"open":1501,"high":1502,"low":1439,"close":1502,"change":866,"percent_change":810,"volume":1503,"transactions":9,"vwap":1502},"2026-02-13",87.74,88.26,10200,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":508,"percent_change":1509,"volume":1369,"transactions":9,"vwap":1508},"2026-02-12",88.33,86.22,87.29,-0.5,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":122,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-11",89.56,86.85,87.73,0.29,24900,{"date":1518,"open":1301,"high":1519,"low":1426,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-10",87.86,87.48,1.54,1.79,15900,{"date":1525,"open":1526,"high":1527,"low":857,"close":1528,"change":209,"percent_change":1529,"volume":1461,"transactions":9,"vwap":1528},"2026-02-09",88.38,88.68,85.94,-2.07,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-06",87.31,88,87.76,1.28,1.48,18300,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",91.34,85.73,86.48,-4.87,-5.33,62900,{"date":1547,"open":1548,"high":1549,"low":855,"close":717,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":717},"2026-02-04",89.25,91.95,3.13,3.55,48300,{"date":1554,"open":1412,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-03",89.11,83.66,88.22,2.67,3.12,45400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1409,"transactions":9,"vwap":1566},"2026-02-02",84,85.85,83.73,85.55,2.37,2.85,{"date":1570,"open":1571,"high":1572,"low":1573,"close":888,"change":372,"percent_change":117,"volume":1574,"transactions":9,"vwap":888},"2026-01-30",82.97,83.58,82.69,21900,{"date":1576,"open":1068,"high":1068,"low":1046,"close":1577,"change":984,"percent_change":429,"volume":1578,"transactions":9,"vwap":1577},"2026-01-29",82.25,25200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":739,"transactions":9,"vwap":1584},"2026-01-28",83.49,83.91,81.98,82.52,-1.43,-1.7,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":127,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-27",83.31,84.95,83.24,83.95,0.48,12200,{"date":1596,"open":1112,"high":1597,"low":1151,"close":1598,"change":127,"percent_change":1593,"volume":1599,"transactions":9,"vwap":1598},"2026-01-26",84.23,83.55,16400,{"date":1601,"open":1309,"high":1309,"low":1059,"close":1602,"change":1322,"percent_change":528,"volume":1603,"transactions":9,"vwap":1602},"2026-01-23",83.15,11200,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1498,"percent_change":127,"volume":1609,"transactions":9,"vwap":1608},"2026-01-22",82.76,84.13,83.51,16000,{"date":1611,"open":1059,"high":1612,"low":1386,"close":888,"change":1613,"percent_change":1614,"volume":1155,"transactions":9,"vwap":888},"2026-01-21",83.48,1.35,1.65,{"date":1616,"open":1380,"high":1380,"low":1617,"close":914,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":914},"2026-01-20",80.88,-2.01,-2.4,16700,{"date":1622,"open":1591,"high":1563,"low":1623,"close":1624,"change":1625,"percent_change":934,"volume":1626,"transactions":9,"vwap":1624},"2026-01-16",82.23,83.84,-0.07,23200,{"date":1628,"open":895,"high":1607,"low":1629,"close":1582,"change":1137,"percent_change":1630,"volume":1274,"transactions":9,"vwap":1582},"2026-01-15",82.67,1.39,{"date":1632,"open":1059,"high":895,"low":1059,"close":1606,"change":1153,"percent_change":1154,"volume":1516,"transactions":9,"vwap":1606},"2026-01-14",{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-13",81,82.81,82.72,1.76,2.17,35900,{"date":1642,"open":1643,"high":1644,"low":997,"close":1645,"change":818,"percent_change":943,"volume":1646,"transactions":9,"vwap":1645},"2026-01-12",81.46,81.47,80.96,32400,{"date":1648,"open":1126,"high":1649,"low":1126,"close":1649,"change":866,"percent_change":1650,"volume":1123,"transactions":9,"vwap":1649},"2026-01-09",81.65,1.2,{"date":1652,"open":1653,"high":1654,"low":1653,"close":998,"change":1655,"percent_change":188,"volume":1656,"transactions":9,"vwap":998},"2026-01-08",77.5,80.76,2.68,25000,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1659,"change":1154,"percent_change":107,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",78,76.040001,26600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":1668,"volume":1574,"transactions":9,"vwap":1665},"2026-01-06",75.74,77.95,74.2,1.77,2.32,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":993,"percent_change":1674,"volume":1401,"transactions":9,"vwap":1673},"2026-01-05",74.75,76.69,76.18,1.38,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1273,"volume":1401,"transactions":9,"vwap":1680},"2026-01-02",74.88,75.58,74.6,75.14,0.45,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":346,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-31",74.83,75.81,73.88,74.69,-0.29,30400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":336,"volume":1246,"transactions":9,"vwap":1695},"2025-12-30",75.91,76.57,74.89,74.91,-1.16,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":363,"percent_change":624,"volume":969,"transactions":9,"vwap":1701},"2025-12-29",75.22,76.49,76.07,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1685,"change":439,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1685},"2025-12-26",76.34,75.47,0.77,18200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1302,"volume":1018,"transactions":9,"vwap":1712},"2025-12-24",75.010002,75.89,75.23,1.29,{"date":1715,"open":1716,"high":1687,"low":1717,"close":1718,"change":1719,"percent_change":577,"volume":1304,"transactions":9,"vwap":1718},"2025-12-23",73.73,73.57,73.94,-0.4,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1316,"percent_change":809,"volume":1725,"transactions":9,"vwap":1724},"2025-12-22",72.53,74.9,74.34,29400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1415,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-19",74.94,75.27,73.52,73.58,-2.17,66400,{"date":1735,"open":1687,"high":1736,"low":1687,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-18",76.56,75.21,-0.04,-0.05,70400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-17",73.39,76,75.25,1.26,1.7,64500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":764,"percent_change":478,"volume":1755,"transactions":9,"vwap":1754},"2025-12-16",75.07,75.83,72.61,73.99,99700,{"date":1757,"open":1679,"high":1758,"low":1759,"close":1760,"change":53,"percent_change":137,"volume":1761,"transactions":9,"vwap":1760},"2025-12-15",75.7,73.29,75.089996,95300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1679,"change":1767,"percent_change":273,"volume":1768,"transactions":9,"vwap":1679},"2025-12-12",74.19,75.55,74,0.96,35500,{"date":1770,"open":1771,"high":1687,"low":1771,"close":1772,"change":497,"percent_change":810,"volume":1773,"transactions":9,"vwap":1772},"2025-12-11",72.55,73.64,34900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1337,"volume":1780,"transactions":9,"vwap":1778},"2025-12-10",70.3,73.25,72.83,1.94,39200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-09",70.5,71.22,70.44,70.89,-0.25,-0.35,28400,{"date":1791,"open":1792,"high":1793,"low":1783,"close":1794,"change":1024,"percent_change":1795,"volume":1725,"transactions":9,"vwap":1794},"2025-12-08",71.34,71.63,71.14,0.72,{"date":1797,"open":1786,"high":1798,"low":1799,"close":1800,"change":142,"percent_change":1129,"volume":1801,"transactions":9,"vwap":1800},"2025-12-05",71.29,69.37,70.63,15600,{"date":1803,"open":1785,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-04",71.21,70.26,70.31,-1.03,-1.44,11800,{"date":1811,"open":1812,"high":1792,"low":1812,"close":1792,"change":1813,"percent_change":908,"volume":1814,"transactions":9,"vwap":1792},"2025-12-03",69.55,1.72,14100,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1230,"percent_change":1435,"volume":1820,"transactions":9,"vwap":1819},"2025-12-02",71.84,69.57,69.62,13500,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":934,"volume":1827,"transactions":9,"vwap":1825},"2025-12-01",70.78,71.81,71.12,-0.06,19100,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":159,"percent_change":1407,"volume":1480,"transactions":9,"vwap":1832},"2025-11-28",70.010002,71.26,71.18,{"date":1834,"open":1818,"high":1835,"low":1836,"close":1785,"change":21,"percent_change":391,"volume":1837,"transactions":9,"vwap":1785},"2025-11-26",70.68,69.25,11500,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-25",68.18,69.51,69.27,2.79,4.2,10800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1387,"percent_change":977,"volume":1852,"transactions":9,"vwap":1851},"2025-11-24",66.95,66.99,66.17,66.48,14900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":728,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-21",65.059998,69.31,67.83,4.31,16200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1154,"percent_change":1866,"volume":1837,"transactions":9,"vwap":1865},"2025-11-20",65.5,65.67,64.67,65.029999,0.08,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":1788,"percent_change":577,"volume":1872,"transactions":9,"vwap":1871},"2025-11-19",65.47,66.019997,64.98,9300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1093,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-18",65.59,65.86,64.94,65.33,1.16,10400,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1852,"transactions":9,"vwap":1885},"2025-11-17",64.26,66.29,64.58,-1.64,-2.48,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1230,"percent_change":1893,"volume":1852,"transactions":9,"vwap":1892},"2025-11-14",67.25,64.9,66.22,-2.22,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1779,"percent_change":1256,"volume":1899,"transactions":9,"vwap":1898},"2025-11-13",66.8,68.51,67.72,27500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1115,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-12",63.39,66.75,65.78,4.03,52600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1910},"2025-11-11",62.29,63.23,61.45,1.31,2.12,14200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":117,"percent_change":593,"volume":1872,"transactions":9,"vwap":1920},"2025-11-10",61.42,62.11,59.76,61.92,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1630,"percent_change":294,"volume":1926,"transactions":9,"vwap":1925},"2025-11-07",59.63,60.83,60.79,11900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-06",60,61.029999,59.080002,59.4,-0.45,-0.75,10900,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":21,"percent_change":1940,"volume":1198,"transactions":9,"vwap":1939},"2025-11-05",58.62,59.85,1.99,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":985,"volume":1947,"transactions":9,"vwap":1945},"2025-11-04",58.36,59.12,58.68,-0.2,7500,{"date":1949,"open":1931,"high":1931,"low":1950,"close":1951,"change":1625,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-03",57.8,58.88,-0.12,11300,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1738,"percent_change":1625,"volume":1959,"transactions":9,"vwap":1958},"2025-10-31",58.42,59.27,58.95,7200,{"date":1961,"open":26,"high":1962,"low":26,"close":1963,"change":1964,"percent_change":1739,"volume":1965,"transactions":9,"vwap":1963},"2025-10-30",59.6,58.99,-0.03,7900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1054,"volume":1973,"transactions":9,"vwap":1971},"2025-10-29",60.52,60.57,58.59,59.02,-2.19,8300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":507,"percent_change":1979,"volume":1953,"transactions":9,"vwap":1978},"2025-10-28",61.3,61.75,61.21,-0.79,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1788,"percent_change":1381,"volume":1986,"transactions":9,"vwap":1985},"2025-10-27",62.3,62.43,61.02,61.7,12500,{"date":1988,"open":1989,"high":1989,"low":1977,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-24",62.56,62.049999,-0.61,-0.97,6700,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1281,"percent_change":984,"volume":1999,"transactions":9,"vwap":1998},"2025-10-23",62.79,61.65,62.66,6400,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":127,"percent_change":1025,"volume":1973,"transactions":9,"vwap":2004},"2025-10-22",62.07,63.19,62.83,{"date":2006,"open":2007,"high":2008,"low":2007,"close":1983,"change":1294,"percent_change":390,"volume":2009,"transactions":9,"vwap":1983},"2025-10-21",61.5,62.91,9700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-20",60.98,61.44,60.89,61.34,0.53,0.87,5500,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":314,"percent_change":1498,"volume":2024,"transactions":9,"vwap":2023},"2025-10-17",60.25,62.55,60.81,7100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":382,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-16",60.72,61.07,60.43,60.61,0.5,5800,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":1593,"percent_change":2038,"volume":1872,"transactions":9,"vwap":2037},"2025-10-15",60.8,59.88,60.31,0.8,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":934,"percent_change":1368,"volume":1973,"transactions":9,"vwap":2043},"2025-10-14",60.049999,60.76,59.83,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":325,"percent_change":1681,"volume":2048,"transactions":9,"vwap":2047},"2025-10-13",60.54,59.91,7300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1529,"volume":2055,"transactions":9,"vwap":2053},"2025-10-10",60.6,61.049999,59.64,-1.26,8800,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":479,"percent_change":1435,"volume":2024,"transactions":9,"vwap":2059},"2025-10-09",62.49,60.9,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1237,"percent_change":1767,"volume":2066,"transactions":9,"vwap":2065},"2025-10-08",62.35,62.4,61.77,62.21,5100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1347,"percent_change":2073,"volume":1872,"transactions":9,"vwap":2072},"2025-10-07",62.0099983,62.86,61.54,61.62,-1.34,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1625,"percent_change":1063,"volume":1965,"transactions":9,"vwap":2079},"2025-10-06",63.029999,63.45,62.25,62.46,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":1515,"volume":2086,"transactions":9,"vwap":2084},"2025-10-03",62.31,63.080002,62.53,0.18,3700,{"date":2088,"open":1989,"high":1989,"low":2002,"close":2062,"change":567,"percent_change":567,"volume":2024,"transactions":9,"vwap":2062},"2025-10-02",{"date":2090,"open":2072,"high":2091,"low":2072,"close":2062,"change":159,"percent_change":1650,"volume":2092,"transactions":9,"vwap":2062},"2025-10-01",62.58,7400,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1515,"percent_change":2098,"volume":1837,"transactions":9,"vwap":2097},"2025-09-30",61,62.23,61.61,0.47,{"date":2100,"open":2078,"high":2078,"low":2101,"close":2101,"change":577,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-29",61.32,-0.87,5600,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":755,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-26",61.38,61.86,1.46,6000,{"date":2111,"open":2107,"high":2107,"low":2112,"close":2112,"change":1352,"percent_change":356,"volume":2113,"transactions":9,"vwap":2112},"2025-09-25",60.97,12900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1359,"percent_change":1191,"volume":1953,"transactions":9,"vwap":2119},"2025-09-24",63.27,63.47,62.02,62.029999,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2070,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2070},"2025-09-23",63.82,62.72,-0.41,-0.65,9900,{"date":2128,"open":2129,"high":2122,"low":2129,"close":2116,"change":2130,"percent_change":1302,"volume":1317,"transactions":9,"vwap":2116},"2025-09-22",61.97,1.08,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-19",63.24,61.55,62.19,-1.17,-1.85,40800,{"date":2140,"open":2065,"high":2141,"low":2142,"close":2143,"change":993,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-18",63.54,62.099998,63.36,1.67,13300,{"date":2147,"open":1990,"high":2148,"low":1990,"close":2149,"change":2150,"percent_change":603,"volume":2151,"transactions":9,"vwap":2149},"2025-09-17",64.12,62.32,0.01,18600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2082,"change":2157,"percent_change":747,"volume":1809,"transactions":9,"vwap":2082},"2025-09-16",62.15,62.63,61.49,-1,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1100,"volume":2165,"transactions":9,"vwap":2163},"2025-09-15",63.5,63.84,62.71,63.31,-0.18,11000,{"date":2167,"open":2133,"high":2168,"low":2169,"close":2170,"change":1322,"percent_change":1381,"volume":2171,"transactions":9,"vwap":2170},"2025-09-12",64.47,62.89,63.49,8500,{"date":2173,"open":2116,"high":2174,"low":2175,"close":2176,"change":1613,"percent_change":827,"volume":2177,"transactions":9,"vwap":2176},"2025-09-11",64.24,62.6,63.85,16500,{"date":2179,"open":2180,"high":128,"low":2002,"close":2181,"change":2182,"percent_change":152,"volume":2183,"transactions":9,"vwap":2181},"2025-09-10",62.73,62.5,0.22,11400,{"date":2185,"open":2186,"high":2186,"low":2154,"close":2187,"change":73,"percent_change":1586,"volume":1880,"transactions":9,"vwap":2187},"2025-09-09",63.64,62.28,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2143,"change":220,"percent_change":2193,"volume":1461,"transactions":9,"vwap":2143},"2025-09-08",63.83,64.019997,63.33,-1.77,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1498,"percent_change":1024,"volume":2200,"transactions":9,"vwap":2199},"2025-09-05",64.38,66.86,63.88,64.5,8700,{"date":2202,"open":2203,"high":2204,"low":1902,"close":2205,"change":2206,"percent_change":1964,"volume":2207,"transactions":9,"vwap":2205},"2025-09-04",64.48,64.78,64.17,-0.02,8600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":448,"percent_change":2214,"volume":2126,"transactions":9,"vwap":2213},"2025-09-03",63.97,64.37,63.69,64.19,-1.73,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-02",67.37,65.32,-2.96,-4.34,11600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1041,"percent_change":2228,"volume":2092,"transactions":9,"vwap":2227},"2025-08-29",69.67,69.77,67.47,68.28,-2.87,{"date":2230,"open":2231,"high":2231,"low":1836,"close":1776,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1776},"2025-08-28",71.73,1.62,2.36,5000,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":577,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-27",68.72,68.099998,68.68,-0.78,5900,{"date":2243,"open":2244,"high":2245,"low":2239,"close":2246,"change":528,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-26",69.36,70,69.22,-0.62,5300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2024,"transactions":9,"vwap":2254},"2025-08-25",69.93,70.86,69.64,69.65,-1.65,-2.31,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":673,"volume":1001,"transactions":9,"vwap":2261},"2025-08-22",69.95,72.14,71.3,1.18,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":231,"percent_change":1136,"volume":1959,"transactions":9,"vwap":2266},"2025-08-21",68.79,70.12,68.67,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":934,"percent_change":1063,"volume":2273,"transactions":9,"vwap":2272},"2025-08-20",68.98,69.71,69.49,6500,{"date":2275,"open":2276,"high":2277,"low":2276,"close":1818,"change":231,"percent_change":1136,"volume":2278,"transactions":9,"vwap":1818},"2025-08-19",68.85,69.75,4600,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":1934,"percent_change":73,"volume":2109,"transactions":9,"vwap":2282},"2025-08-18",70.33,68.94,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2247,"percent_change":612,"volume":2288,"transactions":9,"vwap":2287},"2025-08-15",70.27,69.35,69.69,7600,{"date":2290,"open":2291,"high":2291,"low":2292,"close":1806,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1806},"2025-08-14",71.83,69,-1.72,-2.39,9100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":60,"percent_change":673,"volume":2207,"transactions":9,"vwap":2299},"2025-08-13",71.79,72.029999,70.83,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":593,"percent_change":2306,"volume":1993,"transactions":9,"vwap":2305},"2025-08-12",69.59,70.98,70.84,2.7,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2270,"change":147,"percent_change":2311,"volume":1999,"transactions":9,"vwap":2270},"2025-08-11",69.2,68.059998,0.55,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1281,"percent_change":1787,"volume":2318,"transactions":9,"vwap":2317},"2025-08-08",68.86,69.11,68.34,68.6,4000,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1448,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-07",68.38,69.5,68.77,1.88,4800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1713,"percent_change":1205,"volume":2332,"transactions":9,"vwap":2331},"2025-08-06",66.66,68.29,66.45,67.5,5200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1567,"volume":2340,"transactions":9,"vwap":2338},"2025-08-05",64.68,66.27,64.41,66.21,1.53,7000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2335,"change":38,"percent_change":2346,"volume":2325,"transactions":9,"vwap":2335},"2025-08-04",64.74,65,64.62,1.14,{"date":2348,"open":2349,"high":1870,"low":2350,"close":2351,"change":1586,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-01",65.6,63.92,63.95,-2.59,10600,{"date":2355,"open":1862,"high":2356,"low":2357,"close":2358,"change":1739,"percent_change":934,"volume":2241,"transactions":9,"vwap":2358},"2025-07-31",65.69,65.2,65.65,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":976,"percent_change":2365,"volume":1999,"transactions":9,"vwap":2364},"2025-07-30",66.080002,66.089996,65.41,65.7,-2.38,{"date":2367,"open":2323,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-29",68.95,67.3,-1.07,-1.57,40100,{"date":2374,"open":2375,"high":2244,"low":2376,"close":2377,"change":1197,"percent_change":1041,"volume":2066,"transactions":9,"vwap":2377},"2025-07-28",69.13,68.36,68.37,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1946,"percent_change":1688,"volume":2384,"transactions":9,"vwap":2383},"2025-07-25",69.58,70.15,69.38,69.78,4200,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":220,"percent_change":976,"volume":2390,"transactions":9,"vwap":2389},"2025-07-24",70.58,69.94,69.98,3900,{"date":2392,"open":2393,"high":2394,"low":2393,"close":1825,"change":1478,"percent_change":2339,"volume":2278,"transactions":9,"vwap":1825},"2025-07-23",70.28,71.13,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":1521,"percent_change":2400,"volume":2048,"transactions":9,"vwap":2399},"2025-07-22",69.18,70.79,70.050003,2.25,{"date":2402,"open":2403,"high":1856,"low":1897,"close":1897,"change":1016,"percent_change":712,"volume":2248,"transactions":9,"vwap":1897},"2025-07-21",68.89,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":2136,"volume":1880,"transactions":9,"vwap":2407},"2025-07-18",69.66,68.4,-0.81,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":102,"percent_change":1536,"volume":2415,"transactions":9,"vwap":2414},"2025-07-17",68.82,69.43,68.46,69.21,9600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":152,"percent_change":890,"volume":1872,"transactions":9,"vwap":2421},"2025-07-16",67.84,68.81,67.22,68.2,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1222,"volume":2415,"transactions":9,"vwap":2426},"2025-07-15",70.36,67.81,67.85,-1.84,{"date":2429,"open":2424,"high":1823,"low":2287,"close":2287,"change":2430,"percent_change":2431,"volume":1467,"transactions":9,"vwap":2287},"2025-07-14",-1.18,-1.67,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":613,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-11",70.77,71.54,70.16,70.87,-1.12,10700,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1946,"percent_change":1100,"volume":2445,"transactions":9,"vwap":2444},"2025-07-10",72,71.36,71.67,6100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1154,"percent_change":1121,"volume":2452,"transactions":9,"vwap":2451},"2025-07-09",71.47,72.31,71.2,71.87,4300,{"date":2454,"open":2455,"high":2456,"low":1824,"close":2457,"change":985,"percent_change":420,"volume":1192,"transactions":9,"vwap":2457},"2025-07-08",72.21,73.07,71.82,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":219,"percent_change":2464,"volume":2295,"transactions":9,"vwap":2463},"2025-07-07",72.78,73.11,71.97,72.16,-1.68,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1743,"change":1130,"percent_change":132,"volume":2470,"transactions":9,"vwap":1743},"2025-07-03",73.28,73.47,72.48,3200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1214,"volume":2478,"transactions":9,"vwap":2476},"2025-07-02",72.91,73,72.26,72.82,-0.19,9200,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-01",68.75,73.5,73.010002,4,5.8,17600,{"date":2488,"open":2489,"high":2489,"low":2270,"close":2490,"change":961,"percent_change":410,"volume":2491,"transactions":9,"vwap":2490},"2025-06-30",70.4,69.010002,13200,{"date":2493,"open":2271,"high":2494,"low":2495,"close":2494,"change":1826,"percent_change":402,"volume":2496,"transactions":9,"vwap":2494},"2025-06-27",70.34,69.46,35000,{"date":2498,"open":2489,"high":2489,"low":2287,"close":2489,"change":1316,"percent_change":1294,"volume":2499,"transactions":9,"vwap":2489},"2025-06-26",6900,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2253,"change":942,"percent_change":1992,"volume":2504,"transactions":9,"vwap":2253},"2025-06-25",69.44,70.29,9800,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-24",68.91,70.95,70.32,1.66,2.42,24600,{"date":2514,"open":2515,"high":2265,"low":2515,"close":2516,"change":294,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-23",65.73,68.66,3.53,23100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":935,"transactions":9,"vwap":2522},"2025-06-20",65.96,66.32,65.62,0.79,1.21,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1153,"percent_change":107,"volume":2113,"transactions":9,"vwap":2531},"2025-06-18",65.8,66.42,65.29,65.53,{"date":2533,"open":2534,"high":2328,"low":2535,"close":2535,"change":1586,"percent_change":2536,"volume":1146,"transactions":9,"vwap":2535},"2025-06-17",66.050003,65.49,-2.53,{"date":2538,"open":2539,"high":2217,"low":2540,"close":2541,"change":1879,"percent_change":1638,"volume":2542,"transactions":9,"vwap":2541},"2025-06-16",66.6,65.82,67.19,14000,{"date":2544,"open":2545,"high":2546,"low":1862,"close":2547,"change":917,"percent_change":2548,"volume":1086,"transactions":9,"vwap":2547},"2025-06-13",66.4,66.78,66.029999,-2.21,{"date":2550,"open":2529,"high":2551,"low":2349,"close":2552,"change":1460,"percent_change":624,"volume":2553,"transactions":9,"vwap":2552},"2025-06-12",67.58,67.52,17700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1129,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-11",66.36,67.59,65.55,67.29,0.69,20200,{"date":2563,"open":2564,"high":2565,"low":2545,"close":2566,"change":577,"percent_change":613,"volume":1423,"transactions":9,"vwap":2566},"2025-06-10",66.5,67.62,66.83,{"date":2568,"open":2569,"high":2237,"low":2570,"close":2217,"change":2571,"percent_change":2572,"volume":1428,"transactions":9,"vwap":2217},"2025-06-09",68.59,66.97,-1.47,-2.14,{"date":2574,"open":2197,"high":2575,"low":1903,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-06",69.97,68.84,1.98,2.96,21100,{"date":2581,"open":2582,"high":1849,"low":2582,"close":2197,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2197},"2025-06-05",60.75,7.85,13.3,33200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2491,"transactions":9,"vwap":2591},"2025-06-04",59.31,59.41,58.080002,59.0099983,-0.92,-1.54,{"date":2595,"open":2596,"high":1929,"low":2596,"close":2597,"change":1130,"percent_change":1767,"volume":2598,"transactions":9,"vwap":2597},"2025-06-03",59.26,59.93,4900,{"date":2600,"open":1929,"high":1929,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":1880,"transactions":9,"vwap":2602},"2025-06-02",58.14,59.36,-0.89,-1.48,{"date":2606,"open":2607,"high":2046,"low":2607,"close":2021,"change":2124,"percent_change":942,"volume":2608,"transactions":9,"vwap":2021},"2025-05-30",59.7,19000,{"date":2610,"open":2047,"high":2611,"low":2612,"close":2611,"change":137,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-29",60.66,59.75,1.1,6800,{"date":2616,"open":2617,"high":2618,"low":2617,"close":1929,"change":112,"percent_change":2206,"volume":2478,"transactions":9,"vwap":1929},"2025-05-28",59.5,60.2,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":550,"percent_change":2624,"volume":1880,"transactions":9,"vwap":2623},"2025-05-27",58.75,60.07,60.0099983,3.18,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":613,"percent_change":1229,"volume":2631,"transactions":9,"vwap":2630},"2025-05-23",57.95,58.56,57.4,58.16,8900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1788,"volume":2598,"transactions":9,"vwap":2637},"2025-05-22",59.17,59.21,58.83,58.96,-0.21,{"date":2640,"open":1929,"high":1929,"low":2641,"close":2634,"change":2438,"percent_change":355,"volume":2092,"transactions":9,"vwap":2634},"2025-05-21",58.5,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":518,"percent_change":960,"volume":2234,"transactions":9,"vwap":2646},"2025-05-20",61.37,60.029999,60.29,{"date":2648,"open":1919,"high":2649,"low":2650,"close":2649,"change":363,"percent_change":1008,"volume":2109,"transactions":9,"vwap":2649},"2025-05-19",60.93,59.35,{"date":2652,"open":2617,"high":2653,"low":2617,"close":2654,"change":2655,"percent_change":883,"volume":1872,"transactions":9,"vwap":2654},"2025-05-16",60.86,60.67,0.95,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":984,"volume":2273,"transactions":9,"vwap":2661},"2025-05-15",59.92,60.42,59.44,59.72,-0.16,{"date":2664,"open":1929,"high":2665,"low":2637,"close":2036,"change":2206,"percent_change":1964,"volume":2666,"transactions":9,"vwap":2036},"2025-05-14",60.18,7800,{"date":2668,"open":2059,"high":2059,"low":2669,"close":2670,"change":1017,"percent_change":1460,"volume":1880,"transactions":9,"vwap":2670},"2025-05-13",59.33,59.9,{"date":2672,"open":2673,"high":2673,"low":2674,"close":1919,"change":231,"percent_change":1478,"volume":730,"transactions":9,"vwap":1919},"2025-05-12",61.23,59.22,{"date":2676,"open":1963,"high":2617,"low":1963,"close":2677,"change":738,"percent_change":2592,"volume":2066,"transactions":9,"vwap":2677},"2025-05-09",59.13,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2681,"change":2683,"percent_change":2684,"volume":2278,"transactions":9,"vwap":2681},"2025-05-08",59.049999,59.68,58.47,1.33,2.28,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":2691,"volume":1959,"transactions":9,"vwap":2689},"2025-05-07",57.56,58.55,58.35,0.86,1.5,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":2182,"percent_change":147,"volume":2248,"transactions":9,"vwap":2695},"2025-05-06",57.049999,57.49,56.85,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1347,"percent_change":874,"volume":2452,"transactions":9,"vwap":2702},"2025-05-05",57.93,58.34,57.19,57.27,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":1926,"transactions":9,"vwap":2706},"2025-05-02",56,58.11,2.3,4.12,{"date":2710,"open":2711,"high":2712,"low":176,"close":2713,"change":539,"percent_change":1008,"volume":2439,"transactions":9,"vwap":2713},"2025-05-01",55.040001,55.97,55.81,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2439,"transactions":9,"vwap":2718},"2025-04-30",56.9,55.44,55.57,-1.38,-2.42,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":577,"volume":2728,"transactions":9,"vwap":2726},"2025-04-29",56.98,57.81,56.88,56.95,-0.31,9500,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2727,"percent_change":577,"volume":2734,"transactions":9,"vwap":2733},"2025-04-28",58.040001,56.55,57.26,8200,{"date":2736,"open":2737,"high":2738,"low":2726,"close":2738,"change":2739,"percent_change":2157,"volume":2048,"transactions":9,"vwap":2738},"2025-04-25",57.32,57.57,-0.58,{"date":2741,"open":2742,"high":2700,"low":2743,"close":2744,"change":2745,"percent_change":1337,"volume":2439,"transactions":9,"vwap":2744},"2025-04-24",57.5,56.82,58.15,1.55,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":112,"percent_change":2206,"volume":2666,"transactions":9,"vwap":2750},"2025-04-23",57.83,56.51,56.6,{"date":180,"open":2752,"high":2753,"low":2705,"close":2754,"change":53,"percent_change":2017,"volume":2353,"transactions":9,"vwap":2754},56.12,57.099998,56.61]