[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEF":3,"homepage-market-summary":35,"stock-historical-GEF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GEF","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.","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,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0178,2.48,"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},82.18,82.78,83.5042,81.94,81.56,0.62,0.76,307706.479977,7913,82.4487,90.565,55.75,245999.7041564,75.9,7698,{"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},51.23,232679,84927826.0391,56.8,"2025-04-22",[187,188,197,207,218,229,240,251,262,273,283,294,305,315,325,336,345,355,366,377,386,396,405,415,424,435,446,456,466,477,488,499,510,519,529,539,549,559,570,581,590,598,607,618,629,639,649,659,669,679,690,699,709,719,728,737,745,754,761,770,779,788,797,805,812,820,827,835,843,851,858,867,875,883,891,899,907,915,924,933,940,948,957,965,972,979,987,995,1003,1010,1019,1027,1033,1041,1048,1057,1065,1073,1080,1089,1096,1104,1112,1119,1127,1136,1143,1150,1157,1165,1174,1180,1186,1194,1202,1210,1219,1226,1232,1239,1247,1255,1262,1269,1277,1284,1291,1298,1304,1311,1319,1326,1333,1339,1347,1355,1363,1371,1378,1384,1391,1397,1404,1412,1417,1424,1431,1440,1447,1455,1462,1470,1475,1483,1490,1498,1503,1511,1519,1526,1534,1541,1545,1552,1558,1567,1576,1585,1591,1599,1607,1614,1621,1628,1634,1641,1647,1654,1662,1668,1673,1679,1684,1691,1698,1705,1711,1717,1724,1731,1739,1744,1750,1756,1762,1770,1775,1781,1788,1794,1799,1804,1809,1816,1823,1829,1835,1841,1849,1854,1860,1868,1874,1881,1889,1896,1902,1909,1915,1923,1931,1935,1943,1950,1958,1965,1973,1980,1987,1995,2000,2005,2013,2021,2029,2035,2041,2047,2051,2058,2065,2072,2079,2085,2089,2097,2103,2111,2117,2124,2129,2134,2139,2144,2150,2157,2162,2168,2174,2180,2186,2191,2199,2206,2210,2218,2224,2229,2237,2243,2248,2253,2258,2266,2273,2281,2288,2293,2296,2299,2304,2311,2315,2320,2326,2332,2338,2342,2348,2353,2358,2362,2370,2375,2381,2387,2393,2400,2406,2413,2416,2422,2427,2433,2438,2442,2446,2453,2461,2465,2472,2476,2481,2485,2491,2498,2504,2511,2516,2522,2529,2532,2538,2545,2552,2557,2565,2572,2576,2581,2585,2590,2596,2603,2611,2619,2626,2632,2639,2646,2652,2660,2668,2675,2683,2689,2697,2702,2707,2711,2716,2723,2730,2737,2743,2750,2755,2764,2771,2778,2784,2790,2797,2804,2810],{"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":17,"volume":194,"transactions":195,"vwap":196},"2026-10-01",78.88,82,78.36,1.97,433901.741696,7457,81.0557,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":78,"volume":204,"transactions":205,"vwap":206},"2026-09-30",80.83,81.215,79.54,79.59,-0.87,740419.367021,12059,80.2009,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",81.45,81.96,80.41,80.46,-1.16,-1.42,334109.310309,7819,80.7485,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",81.88,82.99,81.2,81.62,-1.04,-1.26,374567.949173,9277,81.8739,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",83.15,83.45,82.61,82.66,-0.16,-0.19,359682.394745,8105,82.934,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",84.56,85.055,82.52,82.82,-1.49,-1.77,343617.276092,9266,83.1321,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",84.62,85.25,83.98,84.31,-0.28,-0.33,366305.790165,8835,84.4481,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",84.38,85.39,83.68,84.59,1.27,1.52,382738.990905,10109,84.6536,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":164,"volume":280,"transactions":281,"vwap":282},"2026-09-21",83.22,84.35,82.755,83.32,0.61,376361.006932,8976,83.7125,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",82.47,82.9,81.5601,82.71,-0.38,-0.46,684173.005897,8540,82.6192,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",83.25,84.94,82.4504,83.09,0.19,0.23,381810.966976,8505,83.521,{"date":306,"open":307,"high":308,"low":309,"close":286,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",82.05,84.67,82.015,1.4,1.72,421768.188815,9237,83.5003,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":235,"volume":322,"transactions":323,"vwap":324},"2026-09-15",81.83,81.85,79.565,81.5,-0.13,437751.570598,9927,80.9799,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",82.32,83.26,81.59,81.63,-0.69,-0.84,341181.501774,9434,82.1502,{"date":337,"open":338,"high":338,"low":339,"close":327,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",84.73,81.485,-1.32,-1.58,442294.471994,9288,82.5415,{"date":346,"open":278,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",84.05,82.57,83.64,0.08,0.1,270103.113599,6593,83.3353,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",84.8,85.235,83.289,83.56,-1.13,-1.33,318279.694162,7918,83.9175,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",84.06,85.27,83.8,84.69,-0.31,-0.36,296300.947602,7563,84.7673,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",84.71,85.98,85,-0.02,329819.873012,8887,85.1665,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",86.34,83.75,85.02,-0.55,-0.64,318203.863488,8176,85.0225,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":17,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",83.71,86.1599,85.57,2.98,572775.415318,9492,85.531,{"date":406,"open":407,"high":408,"low":409,"close":299,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",82.48,83.21,81.98,0.34,0.41,308736.276041,6934,82.9009,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":362,"percent_change":341,"volume":421,"transactions":422,"vwap":423},"2026-08-31",83.9,84.28,82.28,82.75,362360.394752,6672,82.785,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",85.45,85.795,83.3,84.08,-0.43,-0.51,222931.464871,4864,83.9976,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",84.4,85.32,83.57,84.51,-1,-1.17,206434.686415,4892,84.5169,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",84.85,86.21,85.51,0.88,1.04,244923.506501,6925,85.497,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":341,"volume":463,"transactions":464,"vwap":465},"2026-08-25",86.68,87.7798,84.44,84.63,-1.36,203899.490139,7066,85.0115,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",88.11,88.26,85.725,85.99,-1.92,-2.18,293072.88594,8627,86.4079,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",87.15,87.995,86.6189,87.91,1.48,1.71,404635.19689,5788,87.6902,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",86.67,88.27,86.38,86.43,-1.15,-1.31,245968.230667,8374,87.0541,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",87.87,89.09,87.22,87.58,0.77,0.89,164154.467689,5475,87.7037,{"date":511,"open":468,"high":512,"low":513,"close":514,"change":391,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",88.46,86.71,86.81,-0.63,192608.542549,6514,87.1726,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",86.76,87.9,86.2,87.36,0.01,203388.315352,7333,87.319,{"date":530,"open":531,"high":532,"low":479,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",88.2,88.68,87.35,-1.21,-1.37,187508.962489,6346,87.5794,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":279,"volume":546,"transactions":547,"vwap":548},"2026-08-13",89.07,89.72,88.42,88.56,0.54,172763.734917,6315,88.7742,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":58,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",87.55,89.12,86.59,88.02,0.56,207164.453975,6717,88.1449,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",86.88,88.725,85.76,87.53,0.12,0.14,182054.251687,7210,87.7827,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",87.76,88.1008,86.28,87.41,-1.27,-1.43,235516.703638,8039,87.2428,{"date":582,"open":541,"high":583,"low":584,"close":532,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",89.9499,88.1,-0.5,-0.56,196274.407902,6812,88.6535,{"date":591,"open":592,"high":592,"low":561,"close":593,"change":594,"percent_change":224,"volume":595,"transactions":596,"vwap":597},"2026-08-06",90.38,89.18,-0.94,282082.572054,8349,89.0505,{"date":599,"open":600,"high":30,"low":601,"close":602,"change":137,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",89.08,88.72,90.12,0.87,275491.537422,9130,89.9225,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",87.97,89.62,86.095,89.34,2.64,3.04,527013.308994,12894,88.7581,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",85.26,87.99,83.979,86.7,0.15,0.17,487678.025371,11611,86.7397,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":203,"volume":636,"transactions":637,"vwap":638},"2026-07-31",86.24,87.105,84.712,86.55,-0.76,332076.524351,9871,86.4358,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":351,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",87.56,88.5,86.32,87.31,0.11,464641.927333,11612,87.1418,{"date":650,"open":651,"high":533,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",86.53,83.54,87.21,3.85,4.62,561403.320064,13345,85.9776,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",81.03,83.39,83.36,3.03,3.77,211981.107813,7369,82.9699,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":484,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",80.45,80.77,79.32,80.33,2.18,265194.312312,8983,80.1752,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",76.96,78.85,76.065,78.62,1.83,2.38,243747.037536,7163,78.2901,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":117,"percent_change":117,"volume":696,"transactions":697,"vwap":698},"2026-07-23",76.21,77.42,76.015,76.79,186170.724543,6742,76.6654,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",75.11,76.81,76.8,1.11,1.47,218767.407766,6741,76.3928,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":688,"vwap":718},"2026-07-21",75.64,76.14,74.4,75.69,0.45,0.6,204084.979628,75.7021,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":78,"percent_change":214,"volume":725,"transactions":726,"vwap":727},"2026-07-20",76.27,76.405,75.14,75.24,213324.361249,7548,75.4617,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",76.12,77.14,75.59,76.32,0.22,0.29,175400,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",73.62,76.13,76.099998,2.84,3.88,262300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",72.49,74.2,72.31,73.26,1.61,2.25,240100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":735,"percent_change":411,"volume":760,"transactions":9,"vwap":759},"2026-07-14",70.97,71.96,69.35,71.65,294000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",74.019997,74.5,71.31,71.36,-2.24,-3.04,216800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",72.39,74.050003,72.080002,73.6,1.51,2.09,146200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",72.040001,72.74,71.64,72.089996,0.46,0.64,173700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",72.76,72.89,70.65,71.63,-1.83,-2.49,218000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":586,"volume":804,"transactions":9,"vwap":802},"2026-07-07",74.37,74.97,73.29,73.46,-0.41,130100,{"date":806,"open":807,"high":808,"low":750,"close":809,"change":495,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-06",75,75.2,73.87,-1.74,173200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":58,"volume":819,"transactions":9,"vwap":817},"2026-07-02",75.029999,75.32,74.25,75.18,0.37,181600,{"date":821,"open":773,"high":822,"low":823,"close":824,"change":147,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",75.42,73.89,74.81,0.43,222800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":147,"volume":834,"transactions":9,"vwap":832},"2026-06-30",74.33,75.55,73.67,74.49,0.24,221600,{"date":836,"open":837,"high":838,"low":839,"close":816,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":816},"2026-06-29",74.089996,74.46,72.77,-0.61,-0.81,206600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":279,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-26",73.82,75.15,73.8,74.86,0.82,573000,{"date":852,"open":853,"high":854,"low":853,"close":816,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":816},"2026-06-25",73,74.7,1.57,2.16,173900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",70.4,72.85,70.25,72.68,2.73,3.9,235100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":43,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",69.050003,71.14,68.97,69.95,1.05,223700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":715,"volume":882,"transactions":9,"vwap":880},"2026-06-22",68.64,69.92,67.46,69.22,0.31,214600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":214,"volume":890,"transactions":9,"vwap":888},"2026-06-18",70.53,70.77,68.47,68.91,-0.99,601500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":213,"volume":898,"transactions":9,"vwap":896},"2026-06-17",70.080002,71.5,68.54,69.9,-0.82,235000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",69.75,71.45,70.72,1.36,1.96,242400,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",69.14,70.26,69.36,0.97,1.42,230200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",67.52,69,67.11,68.39,1.31,1.95,268800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",65.26,67.27,64.6,67.080002,2.57,3.98,289100,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":214,"volume":939,"transactions":9,"vwap":937},"2026-06-10",65.76,64.46,64.51,-0.93,223500,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",64.18,65.52,65.44,2.1,3.32,229500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",63.31,63.85,63.060001,63.34,-0.25,-0.39,181300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":300,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",63.61,64.010002,63.11,63.59,0.3,155000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":735,"percent_change":785,"volume":971,"transactions":9,"vwap":970},"2026-06-04",64.040001,64.41,62.94,63.4,163100,{"date":973,"open":974,"high":975,"low":976,"close":961,"change":977,"percent_change":391,"volume":978,"transactions":9,"vwap":961},"2026-06-03",62.98,63.45,62.66,-0.35,209100,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",62.51,64.42,63.46,1.06,1.7,206300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":938,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",62.89,63.0099983,62.16,62.4,-1.47,187100,{"date":996,"open":962,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",63.95,63.13,63.33,-0.48,-0.75,276400,{"date":1004,"open":1005,"high":1006,"low":990,"close":1007,"change":1008,"percent_change":112,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",63.35,64.089996,63.81,0.04,204400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",64.85,65,63.52,63.77,-0.57,-0.89,223100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":350,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",64.38,65.24,63.79,64.34,0.05,181900,{"date":1028,"open":1029,"high":1030,"low":970,"close":1031,"change":300,"percent_change":963,"volume":1032,"transactions":9,"vwap":1031},"2026-05-22",64.33,64.67,64.29,177300,{"date":1034,"open":1035,"high":1029,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",62.42,61.89,64.099998,0.95,1.5,197800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":685,"percent_change":401,"volume":1047,"transactions":9,"vwap":1046},"2026-05-20",61.36,63.23,60.55,63.15,204000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",62.38,62.7,61.24,61.32,-1.55,-2.47,161100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":735,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",63,63.58,62.59,62.87,0.18,184600,{"date":1066,"open":1067,"high":1068,"low":976,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",64.95,65.14,62.69,-2.73,-4.17,161900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1025,"percent_change":350,"volume":1079,"transactions":9,"vwap":1078},"2026-05-14",66.010002,66.32,65.3,65.42,172600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",65.49,66.050003,64.62,65.37,-0.21,-0.32,197200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1054,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",66.83,65.15,65.58,-1.03,247200,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",68.28,66.55,66.61,-1.46,-2.14,188500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":351,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",68.26,68.88,67.67,68.07,0.07,141700,{"date":1113,"open":1114,"high":792,"low":1115,"close":1116,"change":1117,"percent_change":1087,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",68.87,67.82,68,-0.22,169200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1103,"transactions":9,"vwap":1124},"2026-05-06",68.52,69.77,68.19,68.22,0.58,0.86,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",66.33,67.99,66.059998,67.64,1.58,2.39,168600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1131,"change":1141,"percent_change":494,"volume":1142,"transactions":9,"vwap":1131},"2026-05-04",66.64,66.87,65.019997,-0.77,207100,{"date":1144,"open":1145,"high":929,"low":1146,"close":1091,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1091},"2026-05-01",65.84,65.4,1.59,2.44,192600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1022,"change":1155,"percent_change":372,"volume":1156,"transactions":9,"vwap":1022},"2026-04-30",64.94,65.65,63.83,-0.2,270300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":944,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":944},"2026-04-29",65.22,66.12,62.23,-0.85,-1.28,436000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",67.07,67.25,65.66,66.29,-0.08,-0.12,333800,{"date":1175,"open":1176,"high":1177,"low":1160,"close":1178,"change":321,"percent_change":1155,"volume":1179,"transactions":9,"vwap":1178},"2026-04-27",66.73,68.51,66.37,266800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1162,"percent_change":225,"volume":1185,"transactions":9,"vwap":1184},"2026-04-24",67.2,65.51,66.5,279600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":51,"volume":1193,"transactions":9,"vwap":1191},"2026-04-23",67.24,68.46,66.23,67.35,0.67,196900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-22",68.4,66.49,66.68,-2.01,-2.93,171700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1141,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-21",69.43,69.7,68.41,68.69,-1.11,133700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-20",69.89,70.21,69.13,69.46,-0.42,-0.6,142400,{"date":1220,"open":1206,"high":1221,"low":1196,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",70.75,69.88,1.82,2.67,167800,{"date":1227,"open":927,"high":1228,"low":1229,"close":1230,"change":279,"percent_change":72,"volume":1231,"transactions":9,"vwap":1230},"2026-04-16",68.14,67.14,68.059998,190100,{"date":1233,"open":1234,"high":1235,"low":929,"close":1236,"change":1094,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-15",68.17,68.74,67.45,-1.5,195800,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",69.32,67.79,68.48,-0.97,-1.4,179700,{"date":1248,"open":1249,"high":1250,"low":1207,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",70.099998,70.45,69.45,-0.62,-0.88,184300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":321,"percent_change":236,"volume":1261,"transactions":9,"vwap":1260},"2026-04-10",70.24,71.029999,69.93,70.07,147800,{"date":1263,"open":1264,"high":910,"low":1265,"close":1266,"change":132,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-09",69.19,68.8,70.2,0.57,201200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1134,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-08",69.34,69.94,68.61,69.8,3.55,271300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":716,"percent_change":72,"volume":1283,"transactions":9,"vwap":1282},"2026-04-07",66.7,67.75,66.2,67.41,233900,{"date":1285,"open":1286,"high":1287,"low":1083,"close":1288,"change":1289,"percent_change":1117,"volume":1290,"transactions":9,"vwap":1288},"2026-04-06",66.42,66.95,66.81,-0.15,133200,{"date":1292,"open":1138,"high":1293,"low":1294,"close":1295,"change":258,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",67.61,65.59,66.96,-0.49,176800,{"date":1299,"open":1300,"high":1116,"low":1229,"close":1301,"change":734,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",67.23,67.29,0.33,159100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1167,"change":279,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1167},"2026-03-31",67.4,68.099998,66.26,0.92,181000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":566,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",67.050003,67.34,65.91,66.46,0.09,183900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1178,"change":1324,"percent_change":431,"volume":1325,"transactions":9,"vwap":1178},"2026-03-27",66.52,66.85,65.54,-0.34,152800,{"date":1327,"open":1328,"high":1229,"low":1075,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",66.47,66.71,-0.03,-0.04,148700,{"date":1334,"open":1322,"high":1335,"low":1336,"close":1337,"change":58,"percent_change":164,"volume":1338,"transactions":9,"vwap":1337},"2026-03-25",67.19,65.82,66.74,346600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":87,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",64.15,66.28,64.019997,66.25,2.06,259100,{"date":1348,"open":1349,"high":1294,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",64.3,63.67,64.91,2.31,3.69,328000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1141,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-20",63.38,63.44,61.93,62.6,-1.22,1063700,{"date":1364,"open":1365,"high":1366,"low":1035,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",63.91,64.16,63.37,-1.09,-1.69,348600,{"date":1372,"open":1373,"high":1374,"low":1024,"close":936,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":936},"2026-03-18",65.41,67.21,-1.7,-2.57,281800,{"date":1379,"open":1380,"high":1381,"low":935,"close":1382,"change":1383,"percent_change":586,"volume":796,"transactions":9,"vwap":1382},"2026-03-17",67,67.099998,66.16,-0.37,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1017,"percent_change":340,"volume":1390,"transactions":9,"vwap":1389},"2026-03-16",67.33,67.49,66.11,66.53,185400,{"date":1392,"open":1242,"high":1393,"low":1394,"close":1395,"change":825,"percent_change":786,"volume":1396,"transactions":9,"vwap":1395},"2026-03-13",69.07,66.76,67.42,229400,{"date":1398,"open":1399,"high":1400,"low":1286,"close":1401,"change":1402,"percent_change":1368,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",67.010002,67.56,66.99,-0.74,214100,{"date":1405,"open":1236,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",67.8,66.19,67.73,0.28,0.42,218300,{"date":1413,"open":1251,"high":1414,"low":1415,"close":1236,"change":767,"percent_change":1416,"volume":1018,"transactions":9,"vwap":1236},"2026-03-10",69.5,67.089996,-3.21,{"date":1418,"open":1419,"high":1420,"low":1188,"close":1421,"change":1422,"percent_change":164,"volume":1423,"transactions":9,"vwap":1421},"2026-03-09",68.34,69.85,69.69,0.51,231300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":938,"percent_change":362,"volume":1430,"transactions":9,"vwap":1429},"2026-03-06",68.36,69.38,67.53,69.18,201100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",71.28,71.35,69.52,70.11,-1.54,-2.15,143000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":759,"change":1324,"percent_change":1445,"volume":1446,"transactions":9,"vwap":759},"2026-03-04",71.98,72.14,70.92,-0.47,170800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":442,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-03",71.12,72.15,69.96,71.99,-1.6,163700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":58,"percent_change":1192,"volume":1461,"transactions":9,"vwap":1460},"2026-03-02",71.91,73.22,70.86,73.16,226600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1172,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",72.32,73.41,71.81,72.67,-0.09,279500,{"date":1471,"open":775,"high":1472,"low":1473,"close":790,"change":373,"percent_change":1296,"volume":1474,"transactions":9,"vwap":790},"2026-02-26",74.96,72.33,158300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":840,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-25",73.65,73.79,71.74,73.12,-0.83,131700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":963,"percent_change":411,"volume":1489,"transactions":9,"vwap":1488},"2026-02-24",74.14,74.93,73.58,73.73,137900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":534,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-23",72.95,74.29,72.17,73.43,-1.62,199100,{"date":1499,"open":1500,"high":800,"low":739,"close":1501,"change":127,"percent_change":410,"volume":1502,"transactions":9,"vwap":1501},"2026-02-20",74.58,74.64,183600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":635,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-19",75.17,75.79,74.029999,74.39,-1.01,172100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":846,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":846},"2026-02-18",75.66,76.36,74.51,-0.95,-1.25,244800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":741,"change":1524,"percent_change":594,"volume":1525,"transactions":9,"vwap":741},"2026-02-17",76.85,77.099998,75.33,-0.72,239200,{"date":1527,"open":1528,"high":731,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-13",76.28,75.73,76.82,0.53,0.69,141900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":555,"percent_change":164,"volume":1540,"transactions":9,"vwap":1539},"2026-02-12",75.81,76.6,74.98,76.29,194000,{"date":1542,"open":1543,"high":740,"low":1515,"close":1529,"change":1125,"percent_change":505,"volume":1544,"transactions":9,"vwap":1529},"2026-02-11",75.54,250400,{"date":1546,"open":832,"high":1547,"low":1548,"close":846,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":846},"2026-02-10",75.63,73.64,0.93,1.25,247600,{"date":1553,"open":822,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":214,"volume":866,"transactions":9,"vwap":1556},"2026-02-09",75.65,73.81,74.22,-1.07,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-06",74.42,75.99,74.36,75.29,1.33,1.8,262000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",75.059998,75.38,73.66,73.96,-1.48,-1.96,339400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-04",73.23,75.86,73.050003,75.44,3.07,4.24,254200,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1192,"percent_change":1549,"volume":1590,"transactions":9,"vwap":1589},"2026-02-03",71.040001,73.48,72.37,293000,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-02",70.43,71.9,71.7,1.08,1.53,269700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":164,"volume":1606,"transactions":9,"vwap":1604},"2026-01-30",69.63,71.21,68.83,70.62,0.52,315300,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1249,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1249},"2026-01-29",72.61,68.6,-2.36,-3.26,284600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":392,"percent_change":1253,"volume":1620,"transactions":9,"vwap":1619},"2026-01-28",72.4,74,71,72.46,294700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":72,"percent_change":1550,"volume":1627,"transactions":9,"vwap":1626},"2026-01-27",71.87,73.56,71.86,73.099998,166100,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":625,"percent_change":833,"volume":1633,"transactions":9,"vwap":1632},"2026-01-26",72.54,71.41,72.2,177200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1468,"percent_change":1172,"volume":1640,"transactions":9,"vwap":1639},"2026-01-23",71.71,72.27,70.47,72.029999,209400,{"date":1642,"open":1643,"high":1644,"low":1595,"close":1645,"change":301,"percent_change":147,"volume":1646,"transactions":9,"vwap":1645},"2026-01-22",72,72.5,72.12,184500,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":985,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-21",70.74,72.26,71.89,2.42,187200,{"date":1655,"open":1656,"high":1657,"low":893,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-20",71.050003,71.4,70.19,-1.71,-2.38,173300,{"date":1663,"open":1664,"high":1665,"low":885,"close":1594,"change":1666,"percent_change":1289,"volume":1667,"transactions":9,"vwap":1594},"2026-01-16",71.47,72.13,-0.11,209500,{"date":1669,"open":902,"high":1473,"low":1670,"close":1671,"change":1267,"percent_change":1672,"volume":1525,"transactions":9,"vwap":1671},"2026-01-15",71.3,72.010002,0.8,{"date":1674,"open":1675,"high":1676,"low":1656,"close":1677,"change":301,"percent_change":147,"volume":1678,"transactions":9,"vwap":1677},"2026-01-14",71.55,72.45,71.44,180400,{"date":1680,"open":1433,"high":1681,"low":1682,"close":1602,"change":152,"percent_change":545,"volume":1683,"transactions":9,"vwap":1602},"2026-01-13",71.59,70.35,207700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1361,"percent_change":1369,"volume":1690,"transactions":9,"vwap":1689},"2026-01-12",72.18,72.23,70.29,70.83,193700,{"date":1692,"open":1693,"high":1645,"low":1694,"close":1695,"change":26,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-09",71.29,70.91,72.050003,1.07,124900,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1693,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1693},"2026-01-08",69.099998,71.54,1.81,2.61,157200,{"date":1706,"open":1604,"high":1459,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1502,"transactions":9,"vwap":1708},"2026-01-07",68.84,69.48,-1.19,-1.68,{"date":1712,"open":869,"high":1689,"low":1713,"close":1714,"change":704,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-06",68.92,70.67,1.6,214300,{"date":1718,"open":1307,"high":1719,"low":1720,"close":1721,"change":704,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-05",70.42,67.98,69.56,1.62,208800,{"date":1725,"open":1726,"high":1727,"low":1099,"close":1728,"change":1729,"percent_change":704,"volume":1730,"transactions":9,"vwap":1728},"2026-01-02",67.76,68.72,68.45,0.75,144700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1453,"volume":1738,"transactions":9,"vwap":1736},"2025-12-31",68.58,69.23,67.28,67.7,-1.1,207300,{"date":1740,"open":1436,"high":1741,"low":877,"close":1265,"change":1742,"percent_change":1199,"volume":1743,"transactions":9,"vwap":1265},"2025-12-30",70.13,-1.41,227100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1213,"change":112,"percent_change":1317,"volume":1749,"transactions":9,"vwap":1213},"2025-12-29",70.019997,70.63,69.71,273900,{"date":1751,"open":1271,"high":1752,"low":1271,"close":1753,"change":1672,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-26",70.3,70.15,1.15,264100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":758,"change":58,"percent_change":1760,"volume":1761,"transactions":9,"vwap":758},"2025-12-24",68.7,69.76,0.71,184100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1155,"volume":1769,"transactions":9,"vwap":1767},"2025-12-23",69.17,69.2,68.42,68.86,-0.14,217300,{"date":1771,"open":1772,"high":1204,"low":1773,"close":918,"change":735,"percent_change":1410,"volume":1774,"transactions":9,"vwap":918},"2025-12-22",68.49,67.15,254900,{"date":1776,"open":1746,"high":1682,"low":1777,"close":1778,"change":1453,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-19",68.62,68.71,-2.28,625400,{"date":1782,"open":1783,"high":1784,"low":1700,"close":1785,"change":411,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-18",69.58,70.89,70.31,0.59,327100,{"date":1789,"open":869,"high":1790,"low":1107,"close":896,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":896},"2025-12-17",70.32,0.47,0.68,295400,{"date":1795,"open":1790,"high":1796,"low":1758,"close":1204,"change":1797,"percent_change":1244,"volume":1798,"transactions":9,"vwap":1204},"2025-12-16",70.56,-0.68,324900,{"date":1800,"open":1177,"high":1801,"low":887,"close":1436,"change":484,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1436},"2025-12-15",70.61,2.5,419200,{"date":1805,"open":1806,"high":1778,"low":1807,"close":1196,"change":881,"percent_change":785,"volume":1808,"transactions":9,"vwap":1196},"2025-12-12",68.29,67.85,243000,{"date":1810,"open":1380,"high":1811,"low":1344,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-11",68.38,68.089996,1.32,1.98,246200,{"date":1817,"open":1818,"high":1295,"low":1819,"close":1820,"change":1821,"percent_change":86,"volume":1822,"transactions":9,"vwap":1820},"2025-12-10",64.87,64.8,66.77,2,368000,{"date":1824,"open":1819,"high":1022,"low":1825,"close":1826,"change":1827,"percent_change":331,"volume":1828,"transactions":9,"vwap":1826},"2025-12-09",64.5,64.77,-0.45,189400,{"date":1830,"open":1831,"high":1093,"low":1832,"close":1159,"change":1833,"percent_change":977,"volume":1834,"transactions":9,"vwap":1159},"2025-12-08",65.29,64.58,-0.23,276100,{"date":1836,"open":1837,"high":1838,"low":1826,"close":1839,"change":565,"percent_change":1063,"volume":1840,"transactions":9,"vwap":1839},"2025-12-05",65.38,65.83,65.45,197700,{"date":1842,"open":1843,"high":1844,"low":926,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-04",65.93,66.22,65.33,-0.86,-1.3,244300,{"date":1850,"open":1845,"high":1099,"low":1851,"close":1407,"change":912,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1407},"2025-12-03",65.17,1.49,229800,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1159,"change":1361,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1159},"2025-12-02",66.54,65.12,-1.84,256800,{"date":1861,"open":1862,"high":1337,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-01",65.69,65.23,66.44,0.81,1.23,274600,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":716,"percent_change":1309,"volume":1873,"transactions":9,"vwap":1872},"2025-11-28",64.81,66.14,65.63,147200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":849,"percent_change":1880,"volume":1497,"transactions":9,"vwap":1879},"2025-11-26",64.059998,65.099998,64,65.029999,1.28,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":922,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-25",62.73,64.26,62.55,64.21,3.13,234000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1402,"percent_change":442,"volume":1895,"transactions":9,"vwap":1894},"2025-11-24",62.88,63.099998,62.18,62.26,285800,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1059,"change":985,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1059},"2025-11-21",61.66,63.86,2.77,267400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":881,"percent_change":1422,"volume":1908,"transactions":9,"vwap":1907},"2025-11-20",61.5,62.15,61.23,61.3,208400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":625,"percent_change":1409,"volume":1142,"transactions":9,"vwap":1914},"2025-11-19",60.46,61.39,60.32,60.99,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1125,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-18",60.4,61.049999,59.91,60.82,0.96,236300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":897,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-17",61.060001,62,60.22,60.24,-1.34,270700,{"date":1932,"open":1933,"high":1933,"low":1913,"close":1925,"change":1383,"percent_change":1217,"volume":1934,"transactions":9,"vwap":1925},"2025-11-14",61.49,255400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1596,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-13",60.53,61.77,60.37,61.43,1.79,222000,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1410,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-12",59.96,60.63,60.35,0.7,286300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1596,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-11",59.27,60,59.0099983,59.93,1.84,254500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":152,"percent_change":1964,"volume":1149,"transactions":9,"vwap":1963},"2025-11-10",58.74,59.17,57.73,58.85,0.65,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1038,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-07",57.67,58.62,57.07,58.47,1.65,217000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":301,"percent_change":132,"volume":1979,"transactions":9,"vwap":1978},"2025-11-06",55.98,58.4,55.9,57.52,281900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":716,"percent_change":984,"volume":1986,"transactions":9,"vwap":1985},"2025-11-05",57.14,57.54,56.78,57.29,198300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1666,"volume":1994,"transactions":9,"vwap":1992},"2025-11-04",56.35,57.39,56.029999,56.69,-0.06,219600,{"date":1996,"open":1997,"high":1998,"low":31,"close":1999,"change":1768,"percent_change":954,"volume":787,"transactions":9,"vwap":1999},"2025-11-03",56.56,56.81,56.75,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":625,"percent_change":963,"volume":1446,"transactions":9,"vwap":2003},"2025-10-31",56.22,56.89,55.76,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1172,"volume":2012,"transactions":9,"vwap":2010},"2025-10-30",56.46,57.3,56.31,56.72,-0.07,179900,{"date":2014,"open":1970,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-29",58.65,56.36,56.79,-2.13,-3.62,237700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":431,"volume":2028,"transactions":9,"vwap":2026},"2025-10-28",59.12,59.22,58.5,58.92,-0.3,191000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2024,"change":392,"percent_change":1557,"volume":2034,"transactions":9,"vwap":2024},"2025-10-27",59.95,60.3,58.99,144900,{"date":2036,"open":1937,"high":1937,"low":2037,"close":2038,"change":2039,"percent_change":1208,"volume":2040,"transactions":9,"vwap":2038},"2025-10-24",59.63,59.86,-0.67,118000,{"date":2042,"open":2043,"high":1925,"low":2044,"close":1937,"change":2045,"percent_change":235,"volume":2046,"transactions":9,"vwap":1937},"2025-10-23",60.54,59.49,-0.1,127000,{"date":2048,"open":2043,"high":2049,"low":2032,"close":1946,"change":625,"percent_change":1409,"volume":2050,"transactions":9,"vwap":1946},"2025-10-22",61.37,145300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1911,"change":2056,"percent_change":2057,"volume":1730,"transactions":9,"vwap":1911},"2025-10-21",59.76,60.75,59.19,1.12,1.89,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":147,"percent_change":545,"volume":2064,"transactions":9,"vwap":2063},"2025-10-20",59.16,59.58,58.31,59.34,323000,{"date":2066,"open":1954,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2027,"volume":2071,"transactions":9,"vwap":2069},"2025-10-17",59.75,58.56,59.02,-0.18,210400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":715,"percent_change":505,"volume":2078,"transactions":9,"vwap":2077},"2025-10-16",58.96,59.6,58.060001,59.2,214800,{"date":2080,"open":1968,"high":1952,"low":2081,"close":2082,"change":624,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",58.45,58.75,0.26,170000,{"date":2086,"open":1983,"high":2060,"low":1983,"close":2087,"change":555,"percent_change":1921,"volume":2088,"transactions":9,"vwap":2087},"2025-10-14",58.6,220100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1317,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-13",58.26,58.97,57.9,58.040001,0.16,127400,{"date":2098,"open":2068,"high":2055,"low":2099,"close":2100,"change":2101,"percent_change":1001,"volume":2102,"transactions":9,"vwap":2100},"2025-10-10",57.86,57.95,-0.44,158200,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-09",60.49,58.32,58.39,-2.29,-3.77,162000,{"date":2112,"open":1953,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":855,"volume":2116,"transactions":9,"vwap":2113},"2025-10-08",60.68,59.73,0.94,121600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2039,"percent_change":1208,"volume":2123,"transactions":9,"vwap":2122},"2025-10-07",60.48,60.59,59.48,59.74,122600,{"date":2125,"open":1937,"high":1914,"low":2126,"close":2127,"change":2070,"percent_change":2027,"volume":2128,"transactions":9,"vwap":2127},"2025-10-06",59.99,60.41,133400,{"date":2130,"open":2131,"high":1906,"low":2132,"close":2120,"change":300,"percent_change":881,"volume":2133,"transactions":9,"vwap":2120},"2025-10-03",60.09,60.029999,132800,{"date":2135,"open":2105,"high":2136,"low":2038,"close":1917,"change":2095,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1917},"2025-10-02",60.86,0.27,141100,{"date":2140,"open":2121,"high":2127,"low":2141,"close":1928,"change":2142,"percent_change":1672,"volume":2143,"transactions":9,"vwap":1928},"2025-10-01",59.15,0.48,235900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2053,"change":1531,"percent_change":506,"volume":2149,"transactions":9,"vwap":2053},"2025-09-30",58.8,59.77,58.67,139700,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":235,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-29",59.54,58.58,59.23,-0.27,132600,{"date":2158,"open":2159,"high":2075,"low":2159,"close":2160,"change":1605,"percent_change":451,"volume":2161,"transactions":9,"vwap":2160},"2025-09-26",58.78,59.39,136900,{"date":2163,"open":2069,"high":2141,"low":2164,"close":2165,"change":2166,"percent_change":1017,"volume":2167,"transactions":9,"vwap":2165},"2025-09-25",58.53,58.87,-0.53,133100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":954,"percent_change":1216,"volume":964,"transactions":9,"vwap":2173},"2025-09-24",59.67,60.14,59.35,59.4,{"date":2175,"open":2075,"high":2176,"low":2177,"close":2178,"change":1993,"percent_change":2045,"volume":2179,"transactions":9,"vwap":2178},"2025-09-23",60.61,59.36,59.65,211900,{"date":2181,"open":2114,"high":2182,"low":2183,"close":2184,"change":1317,"percent_change":624,"volume":2185,"transactions":9,"vwap":2184},"2025-09-22",59.83,59.31,59.71,155600,{"date":2187,"open":2119,"high":2119,"low":2188,"close":2189,"change":1481,"percent_change":535,"volume":2190,"transactions":9,"vwap":2189},"2025-09-19",59.33,59.62,417300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":825,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-18",60.17,60.84,59.57,60.45,0.72,174300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":373,"percent_change":1217,"volume":2205,"transactions":9,"vwap":2204},"2025-09-17",60.8,61.7,59.88,60.02,250300,{"date":2207,"open":1911,"high":2043,"low":2178,"close":2208,"change":1141,"percent_change":225,"volume":2209,"transactions":9,"vwap":2208},"2025-09-16",60.38,221200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1253,"volume":2217,"transactions":9,"vwap":2215},"2025-09-15",61.79,61.99,60.98,61.15,-0.54,220600,{"date":2219,"open":2220,"high":2213,"low":2221,"close":2222,"change":2223,"percent_change":2155,"volume":1518,"transactions":9,"vwap":2222},"2025-09-12",61.75,61.22,61.69,-0.17,{"date":2225,"open":2214,"high":2226,"low":2214,"close":2227,"change":912,"percent_change":1147,"volume":2228,"transactions":9,"vwap":2227},"2025-09-11",62.060001,61.86,179500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":142,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-10",59.98,61.099998,59.78,60.89,1.1,194700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":889,"percent_change":1496,"volume":1627,"transactions":9,"vwap":2242},"2025-09-09",61.4,61.54,60.0099983,60.23,{"date":2244,"open":1053,"high":2245,"low":1937,"close":2221,"change":1289,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2221},"2025-09-08",61.59,-0.24,188200,{"date":2249,"open":2250,"high":2251,"low":2136,"close":2049,"change":1330,"percent_change":2252,"volume":1834,"transactions":9,"vwap":2049},"2025-09-05",62.029999,62.58,-0.05,{"date":2254,"open":2255,"high":2256,"low":2120,"close":2239,"change":1791,"percent_change":505,"volume":2257,"transactions":9,"vwap":2239},"2025-09-04",61.28,61.48,251000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":225,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-03",61.81,61.96,60.39,60.93,-2.03,222300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":1934,"transactions":9,"vwap":2270},"2025-09-02",64.4,64.7,62.19,-3.12,-4.78,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1369,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-29",66.65,67.31,64.76,65.31,-2.52,320800,{"date":2282,"open":1400,"high":2283,"low":2284,"close":1380,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1380},"2025-08-28",68.68,64.73,1.17,1.78,491500,{"date":2289,"open":2290,"high":1129,"low":2291,"close":1838,"change":585,"percent_change":1001,"volume":2292,"transactions":9,"vwap":1838},"2025-08-27",65.72,65.18,273700,{"date":2294,"open":1382,"high":1279,"low":1153,"close":1129,"change":235,"percent_change":2246,"volume":2295,"transactions":9,"vwap":1129},"2025-08-26",317700,{"date":2297,"open":1300,"high":1236,"low":1281,"close":1197,"change":1847,"percent_change":472,"volume":2298,"transactions":9,"vwap":1197},"2025-08-25",198900,{"date":2300,"open":2301,"high":2302,"low":1428,"close":1242,"change":1768,"percent_change":1086,"volume":2303,"transactions":9,"vwap":1242},"2025-08-22",68.24,69.21,290300,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":849,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-21",67.029999,68.11,67.93,1.22,208100,{"date":2312,"open":2313,"high":1115,"low":2314,"close":919,"change":954,"percent_change":1383,"volume":1032,"transactions":9,"vwap":919},"2025-08-20",67.32,66.79,{"date":2316,"open":2317,"high":1720,"low":1091,"close":2318,"change":132,"percent_change":716,"volume":2319,"transactions":9,"vwap":2318},"2025-08-19",66.98,67.36,166400,{"date":2321,"open":2322,"high":2323,"low":2314,"close":1295,"change":1252,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1295},"2025-08-18",67.5,67.66,-0.92,127800,{"date":2327,"open":2328,"high":2328,"low":1139,"close":2329,"change":2330,"percent_change":635,"volume":2331,"transactions":9,"vwap":2329},"2025-08-15",68.25,67.58,-0.52,222200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1307,"change":203,"percent_change":225,"volume":2337,"transactions":9,"vwap":1307},"2025-08-14",67.62,68.27,66.94,186100,{"date":2339,"open":1116,"high":2340,"low":1807,"close":871,"change":1754,"percent_change":985,"volume":2341,"transactions":9,"vwap":871},"2025-08-13",69.040001,208300,{"date":2343,"open":1321,"high":2344,"low":2345,"close":1115,"change":2346,"percent_change":2347,"volume":2034,"transactions":9,"vwap":1115},"2025-08-12",68.050003,66.18,1.69,2.56,{"date":2349,"open":2350,"high":1380,"low":1845,"close":2351,"change":803,"percent_change":1252,"volume":2352,"transactions":9,"vwap":2351},"2025-08-11",66.6,66.13,161200,{"date":2354,"open":2355,"high":1329,"low":1075,"close":1856,"change":525,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1856},"2025-08-08",66.63,0.02,154200,{"date":2359,"open":2360,"high":1395,"low":1407,"close":1389,"change":58,"percent_change":164,"volume":2361,"transactions":9,"vwap":1389},"2025-08-07",66.62,216400,{"date":2363,"open":1878,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-06",66.48,63.6,66.040001,2.13,3.33,234500,{"date":2371,"open":1891,"high":2372,"low":2373,"close":1365,"change":1696,"percent_change":985,"volume":2374,"transactions":9,"vwap":1365},"2025-08-05",63.97,62.62,239700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":142,"percent_change":984,"volume":1454,"transactions":9,"vwap":2380},"2025-08-04",62.2,62.99,62.07,62.84,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1893,"change":1517,"percent_change":2386,"volume":796,"transactions":9,"vwap":1893},"2025-08-01",63.040001,63.42,61.76,-1.97,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2045,"percent_change":235,"volume":2392,"transactions":9,"vwap":2391},"2025-07-31",62.56,63.64,63.43,219800,{"date":2394,"open":2395,"high":2396,"low":974,"close":2397,"change":2398,"percent_change":1055,"volume":2399,"transactions":9,"vwap":2397},"2025-07-30",64.79,64.82,63.53,-1.61,265700,{"date":2401,"open":2402,"high":1336,"low":2403,"close":1068,"change":2404,"percent_change":147,"volume":2405,"transactions":9,"vwap":1068},"2025-07-29",65.39,64.86,0.21,258900,{"date":2407,"open":2345,"high":2408,"low":968,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-28",66.27,64.93,-1.51,-2.27,203600,{"date":2414,"open":1295,"high":1295,"low":935,"close":1864,"change":1016,"percent_change":1162,"volume":2415,"transactions":9,"vwap":1864},"2025-07-25",212000,{"date":2417,"open":2314,"high":1132,"low":2418,"close":1399,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1399},"2025-07-24",66.24,-0.4,-0.59,131100,{"date":2423,"open":1395,"high":1115,"low":2424,"close":1282,"change":2425,"percent_change":1125,"volume":2426,"transactions":9,"vwap":1282},"2025-07-23",67.16,0.39,147700,{"date":2428,"open":1388,"high":1387,"low":2429,"close":2430,"change":1550,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-22",65.57,67.019997,1.9,168900,{"date":2434,"open":2435,"high":1286,"low":2436,"close":2436,"change":1993,"percent_change":1468,"volume":2437,"transactions":9,"vwap":2436},"2025-07-21",65.97,65.77,153500,{"date":2439,"open":1843,"high":1083,"low":2440,"close":1838,"change":1993,"percent_change":1468,"volume":2441,"transactions":9,"vwap":1838},"2025-07-18",65.089996,191700,{"date":2443,"open":1863,"high":1099,"low":2444,"close":2445,"change":25,"percent_change":1038,"volume":778,"transactions":9,"vwap":2445},"2025-07-17",65.2,65.89,{"date":2447,"open":1077,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":881,"volume":2452,"transactions":9,"vwap":2450},"2025-07-16",65.48,64.37,65.27,0.2,178200,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-15",66.8,65.059998,65.07,-1.53,-2.3,140700,{"date":2462,"open":1337,"high":1139,"low":2463,"close":2350,"change":2027,"percent_change":1827,"volume":2464,"transactions":9,"vwap":2350},"2025-07-14",66.080002,150600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2420,"percent_change":203,"volume":2471,"transactions":9,"vwap":2470},"2025-07-11",66.93,67.6,66.72,66.9,241400,{"date":2473,"open":1116,"high":2474,"low":2318,"close":1387,"change":803,"percent_change":1217,"volume":2475,"transactions":9,"vwap":1387},"2025-07-10",68.67,217400,{"date":2477,"open":2478,"high":2479,"low":2318,"close":2480,"change":372,"percent_change":1827,"volume":744,"transactions":9,"vwap":2480},"2025-07-09",67.83,68.35,67.9,{"date":2482,"open":1603,"high":1215,"low":1123,"close":2483,"change":2484,"percent_change":332,"volume":2205,"transactions":9,"vwap":2483},"2025-07-08",68.21,-0.58,{"date":2486,"open":2487,"high":1638,"low":1207,"close":2488,"change":594,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-07",69.29,68.79,-1.35,241900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1110,"percent_change":351,"volume":2497,"transactions":9,"vwap":2496},"2025-07-03",69.31,70.040001,69.080002,69.73,105500,{"date":2499,"open":1274,"high":2500,"low":2501,"close":2502,"change":1768,"percent_change":1155,"volume":2503,"transactions":9,"vwap":2502},"2025-07-02",70.050003,69.029999,69.66,284100,{"date":2505,"open":2506,"high":2507,"low":1067,"close":1274,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1274},"2025-07-01",65.11,70,4.81,7.4,626500,{"date":2512,"open":1323,"high":2366,"low":2513,"close":2514,"change":1317,"percent_change":566,"volume":2515,"transactions":9,"vwap":2514},"2025-06-30",64.47,64.99,202500,{"date":2517,"open":2351,"high":1844,"low":2518,"close":2519,"change":1517,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-27",64.71,64.9,-1.89,435200,{"date":2523,"open":1315,"high":2524,"low":2436,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-26",66.84,66.15,0.85,1.3,210500,{"date":2530,"open":1075,"high":1075,"low":1819,"close":1077,"change":1524,"percent_change":1368,"volume":2531,"transactions":9,"vwap":1077},"2025-06-25",156400,{"date":2533,"open":1183,"high":2534,"low":1140,"close":2535,"change":451,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-24",66.3,66.019997,1.35,194900,{"date":2539,"open":2540,"high":2541,"low":2540,"close":1068,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1068},"2025-06-23",62.57,65.21,2.4,3.83,237400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2027,"percent_change":1000,"volume":2551,"transactions":9,"vwap":2550},"2025-06-20",63.28,63.66,62.64,62.74,395100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2383,"change":1086,"percent_change":258,"volume":2475,"transactions":9,"vwap":2383},"2025-06-18",63.080002,63.99,62.92,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1929,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-17",63.7,64.12,63.14,63.25,-2.07,228900,{"date":2566,"open":2567,"high":2514,"low":2568,"close":2569,"change":704,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-16",63.8,62.91,64.59,1.75,233100,{"date":2573,"open":2574,"high":1030,"low":999,"close":2575,"change":1573,"percent_change":1779,"volume":1103,"transactions":9,"vwap":2575},"2025-06-13",64.029999,63.48,{"date":2577,"open":1341,"high":2578,"low":2559,"close":2579,"change":785,"percent_change":1760,"volume":2580,"transactions":9,"vwap":2579},"2025-06-12",64.98,64.96,236500,{"date":2582,"open":936,"high":1082,"low":2583,"close":1825,"change":881,"percent_change":2142,"volume":2584,"transactions":9,"vwap":1825},"2025-06-11",64.080002,237100,{"date":2586,"open":1083,"high":1328,"low":1878,"close":2587,"change":1368,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-10",64.19,-1.67,360700,{"date":2591,"open":1394,"high":1401,"low":2578,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-06-09",65.28,-1.18,-1.78,468700,{"date":2597,"open":2598,"high":2599,"low":2587,"close":1316,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1316},"2025-06-06",64.43,67.89,2.78,4.37,515500,{"date":2604,"open":1917,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-05",64.32,59.69,63.68,8.61,15.63,745200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":331,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-04",55.8,55.91,55.02,55.07,-1.24,153100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2004,"change":1309,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2004},"2025-06-03",54.69,55.85,54.67,1.68,151300,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":635,"percent_change":535,"volume":2631,"transactions":9,"vwap":2630},"2025-06-02",55.44,54.48,54.84,310800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":289,"percent_change":1797,"volume":2638,"transactions":9,"vwap":2637},"2025-05-30",55.7,56.02,55.32,55.6,114400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":1975,"change":1672,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1975},"2025-05-29",55.37,56.12,54.91,1.45,122900,{"date":2647,"open":2614,"high":2648,"low":2649,"close":2650,"change":203,"percent_change":1054,"volume":2651,"transactions":9,"vwap":2650},"2025-05-28",56,55.12,55.18,116700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1880,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-27",55.33,56.16,55.14,56.049999,2.34,98400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":515,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-23",54.47,55.0099983,54.040001,54.77,-1.14,89900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2011,"percent_change":321,"volume":2674,"transactions":9,"vwap":2673},"2025-05-22",55,55.67,54.74,55.4,75200,{"date":2676,"open":2677,"high":2678,"low":2641,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-21",55.92,56.7,55.47,-1.23,-2.17,72300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2678,"change":1768,"percent_change":954,"volume":2688,"transactions":9,"vwap":2678},"2025-05-20",56.83,57.15,56.5,73600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":301,"volume":2696,"transactions":9,"vwap":2694},"2025-05-19",55.99,56.92,55.93,56.84,0.13,106200,{"date":2698,"open":42,"high":2003,"low":2699,"close":2700,"change":2137,"percent_change":2142,"volume":2701,"transactions":9,"vwap":2700},"2025-05-16",55.97,56.71,137800,{"date":2703,"open":42,"high":2010,"low":2704,"close":2705,"change":1993,"percent_change":1666,"volume":2706,"transactions":9,"vwap":2705},"2025-05-15",56.13,56.44,117000,{"date":2708,"open":2709,"high":2700,"low":2637,"close":2687,"change":833,"percent_change":825,"volume":2710,"transactions":9,"vwap":2687},"2025-05-14",56.2,97600,{"date":2712,"open":1997,"high":2713,"low":2691,"close":2714,"change":1172,"percent_change":1086,"volume":2715,"transactions":9,"vwap":2714},"2025-05-13",56.74,56.26,105000,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":1828,"transactions":9,"vwap":2720},"2025-05-12",56.94,55.66,56.38,1.56,2.85,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2252,"percent_change":1468,"volume":2729,"transactions":9,"vwap":2728},"2025-05-09",54.92,55.099998,54.45,54.82,100800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":87,"percent_change":1802,"volume":2736,"transactions":9,"vwap":2735},"2025-05-08",53.84,55.09,53.82,54.87,122700,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":235,"percent_change":2027,"volume":2742,"transactions":9,"vwap":2741},"2025-05-07",54.29,53.35,53.53,123700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":117,"percent_change":382,"volume":2749,"transactions":9,"vwap":2748},"2025-05-06",53.59,53.98,53.18,53.69,97000,{"date":2751,"open":2664,"high":2752,"low":2753,"close":2753,"change":1252,"percent_change":2666,"volume":2754,"transactions":9,"vwap":2753},"2025-05-05",54.63,53.7,133000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-02",53.16,54.55,53.07,54.32,1.87,3.57,102900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1330,"percent_change":1993,"volume":2770,"transactions":9,"vwap":2769},"2025-05-01",52.38,52.9,51.4,52.45,132400,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":213,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-04-30",52.94,51.81,52.48,-2.16,148800,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":565,"percent_change":734,"volume":2783,"transactions":9,"vwap":2782},"2025-04-29",53.38,54.54,53.64,160500,{"date":2785,"open":2741,"high":2786,"low":2787,"close":2788,"change":1025,"percent_change":1317,"volume":2789,"transactions":9,"vwap":2788},"2025-04-28",54.2,53.060001,53.52,71700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1087,"percent_change":2420,"volume":2796,"transactions":9,"vwap":2795},"2025-04-25",53.58,54,52.76,53.47,100100,{"date":2798,"open":2799,"high":2800,"low":2769,"close":2801,"change":2285,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-04-24",52.54,53.91,53.79,2.22,106700,{"date":2805,"open":2806,"high":2664,"low":2807,"close":2808,"change":2404,"percent_change":132,"volume":2809,"transactions":9,"vwap":2808},"2025-04-23",53.85,52.32,52.62,138400,{"date":185,"open":2811,"high":2812,"low":181,"close":2813,"change":1038,"percent_change":2814,"volume":1489,"transactions":9,"vwap":2813},51.46,52.71,52.41,1.85]