[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GREK":3,"homepage-market-summary":30,"stock-historical-GREK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GREK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X MSCI Greece ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3367,1.1024,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},82.47,83,83.3,82.06,83.89,-1.42,-1.69,41577.441591,87.68,60.53,96676.139386092,80.8,3725,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.29,95170,34736934.846523,68.13,"2025-04-22",[182,185,195,205,215,225,236,247,258,268,277,288,298,308,318,328,336,345,355,366,376,386,396,406,414,425,436,446,457,465,476,486,497,507,516,527,538,547,553,562,572,582,593,603,612,622,632,642,651,661,672,682,693,704,713,724,735,744,754,765,772,777,785,793,801,808,815,822,830,838,845,851,859,866,875,883,889,897,903,911,918,925,932,939,947,955,963,970,975,982,991,998,1007,1015,1023,1032,1040,1048,1057,1064,1073,1079,1087,1093,1102,1111,1118,1125,1133,1140,1147,1153,1158,1166,1172,1178,1184,1191,1199,1206,1215,1221,1228,1235,1244,1252,1258,1266,1274,1283,1289,1298,1306,1314,1321,1330,1337,1343,1349,1357,1364,1372,1380,1387,1396,1402,1409,1417,1426,1434,1442,1448,1454,1462,1468,1476,1482,1488,1496,1501,1510,1517,1524,1530,1537,1545,1552,1559,1567,1573,1580,1588,1595,1601,1607,1614,1620,1625,1632,1639,1644,1650,1657,1663,1668,1676,1682,1690,1695,1703,1710,1716,1722,1728,1735,1743,1750,1756,1764,1770,1777,1783,1790,1796,1803,1812,1818,1822,1828,1833,1838,1845,1852,1857,1865,1871,1878,1886,1893,1900,1905,1908,1912,1920,1926,1933,1941,1948,1955,1962,1968,1975,1981,1987,1992,1998,2005,2010,2017,2022,2028,2035,2039,2044,2049,2055,2060,2066,2071,2076,2081,2086,2092,2099,2103,2110,2115,2120,2125,2131,2135,2140,2145,2151,2158,2162,2167,2172,2177,2179,2183,2187,2191,2194,2202,2209,2213,2217,2222,2226,2229,2234,2240,2245,2250,2254,2262,2267,2271,2279,2283,2288,2295,2303,2309,2314,2321,2329,2336,2344,2349,2354,2361,2369,2375,2384,2391,2398,2404,2410,2416,2423,2430,2436,2445,2452,2458,2464,2471,2479,2488,2494,2501,2509,2515,2521,2530,2537,2544,2550,2557,2563,2569,2575,2582,2589,2596,2604,2610,2617,2623,2631,2638,2643,2648,2655,2661,2666,2672,2678,2685,2691,2698,2703,2709,2716,2723,2729,2735,2741,2748,2753,2759,2765,2772],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1507,82.6212,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",85.41,85.75,83.5007,-1.81,-2.11,70920.098132,890,84.1354,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":152,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",86.52,86.78,85.66,85.7,0.41,46125.333878,723,86.0885,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",86.12,85.21,85.35,-0.56,-0.65,22293.279902,287,85.4746,{"date":216,"open":208,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",86.04,84.77,85.91,1.11,1.31,24866.715169,562,85.4486,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",84.4,84.99,83.99,84.8,1.86,2.24,110156.746476,958,84.7194,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",82.81,83.6071,82.5305,82.94,-0.05,-0.06,12953.881376,257,83.0644,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",83.64,84.1,82.91,82.99,-1.87,-2.2,21346.313416,677,83.492,{"date":259,"open":260,"high":209,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",85.25,84.5001,84.86,-1.2,-1.39,24115.915018,549,84.9389,{"date":269,"open":208,"high":270,"low":208,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",86.39,86.06,0.97,1.14,216483.0995,1909,86.0113,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",85.04,85.22,84.6,85.09,-0.22,-0.26,22138.693638,376,84.8383,{"date":289,"open":290,"high":291,"low":292,"close":290,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",85.31,85.42,85.05,-0.49,-0.57,20251.298075,531,85.2405,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",86.36,85.1688,85.8,-0.27,-0.31,23718.645358,409,85.7212,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",86.22,85.38,86.07,-0.15,-0.17,40735.640245,468,85.8214,{"date":319,"open":320,"high":321,"low":322,"close":310,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",85.89,86.885,85.81,-1.29,-1.47,26401.573655,552,86.395,{"date":329,"open":330,"high":25,"low":331,"close":332,"change":117,"percent_change":221,"volume":333,"transactions":334,"vwap":335},"2026-09-11",87.24,86.75,87.51,19933.822882,461,87.3617,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":313,"percent_change":314,"volume":342,"transactions":343,"vwap":344},"2026-09-10",86.08,86.7,86,86.38,22145.311563,441,86.3256,{"date":346,"open":347,"high":348,"low":341,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",86.64,87.0968,86.53,-0.37,-0.43,76896.947994,675,86.5787,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",86.77,87.48,86.42,86.9,-0.067,-0.08,36436.562793,594,86.8936,{"date":367,"open":368,"high":369,"low":260,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",85.82,87.1,86.967,0.507,0.59,27170.394948,585,86.4334,{"date":377,"open":378,"high":339,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",85.86,85.4707,86.46,2.12,2.51,28571.516357,497,86.0671,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":127,"volume":393,"transactions":394,"vwap":395},"2026-09-02",84.97,85.29,83.651,84.34,0.34,22483.135072,411,84.2331,{"date":397,"open":398,"high":209,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",84.39,83.66,84,-1.19,-1.4,34010.550375,597,84.3406,{"date":407,"open":320,"high":320,"low":408,"close":409,"change":410,"percent_change":362,"volume":411,"transactions":412,"vwap":413},"2026-08-31",84.88,85.19,-0.07,43311.807865,508,85.321,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",85.65,86.09,85.134,85.26,-0.29,-0.34,21561.304774,400,85.5288,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",85.32,85.6899,84.81,85.55,0.14,0.16,14655.254335,791,85.3077,{"date":437,"open":438,"high":439,"low":440,"close":187,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",85.67,85.8999,85.1322,0.28,0.33,27629.613497,686,85.6116,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",85.14,85.47,84.82,85.13,0.42,0.5,40807.870345,731,85.1568,{"date":458,"open":459,"high":388,"low":400,"close":460,"change":461,"percent_change":122,"volume":462,"transactions":463,"vwap":464},"2026-08-24",84.7,84.71,0.215,132419.056213,1280,84.6905,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",84.09,84.72,83.84,84.495,1.185,1.42,27681.508038,498,84.3828,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":432,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",83.13,83.74,82.79,83.31,0.19,30496.47434,532,83.1513,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",82.66,83.4,82.4027,83.15,0.44,0.53,24676.008156,459,83.0435,{"date":498,"open":499,"high":480,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",82.32,82.19,82.71,-0.4185,-0.5,39543.975786,605,82.4982,{"date":508,"open":509,"high":510,"low":238,"close":511,"change":512,"percent_change":392,"volume":513,"transactions":514,"vwap":515},"2026-08-17",83.42,83.69,83.1285,0.2785,25243.917522,544,83.1611,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",82.52,83.04,82.11,82.85,0.596,0.72,61385.174688,775,82.6565,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",82.18,82.33,81.81,82.254,0.1683,0.21,21209.094966,317,82.1638,{"date":539,"open":540,"high":521,"low":541,"close":542,"change":543,"percent_change":534,"volume":544,"transactions":545,"vwap":546},"2026-08-12",82.78,82.02,82.0857,0.1757,66956.506839,687,82.1946,{"date":548,"open":17,"high":17,"low":549,"close":550,"change":242,"percent_change":243,"volume":551,"transactions":173,"vwap":552},"2026-08-11",81.72,81.91,11885.414943,81.9701,{"date":554,"open":550,"high":555,"low":556,"close":557,"change":558,"percent_change":534,"volume":559,"transactions":560,"vwap":561},"2026-08-10",82.25,81.63,81.96,0.17,17606.445495,473,81.9313,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":159,"volume":569,"transactions":570,"vwap":571},"2026-08-07",82.14,82.2755,81.6,81.79,0.6,28052.302844,472,81.9249,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",82.17,81.12,81.19,-0.94,-1.14,20292.595399,407,81.5562,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",82.44,82.95,82.1,82.13,-0.62,-0.75,88921.045108,1071,82.3369,{"date":594,"open":17,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",83.33,82.165,82.75,0.8,0.98,73000.428433,1145,82.7611,{"date":604,"open":576,"high":605,"low":576,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",82.2,81.95,1.74,2.17,131282.829,1192,81.8479,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":588,"volume":619,"transactions":620,"vwap":621},"2026-07-31",80,80.92,79.77,80.21,-0.5019,110012.410422,1098,80.435,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",79.3,80.7119,79.11,2.1919,2.79,79203.148515,823,80.4515,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":52,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",78.295,79.53,77.395,78.52,0.63,252660.12054,1854,78.5509,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":242,"percent_change":243,"volume":648,"transactions":649,"vwap":650},"2026-07-28",77.45,78.09,77.42,78.03,25374.459494,362,77.7094,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":273,"volume":658,"transactions":659,"vwap":660},"2026-07-27",77.9,78.315,77.59,78.08,0.88,178444.318159,3630,78.0146,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",76.66,77.77,76.6281,77.2,1.921,2.55,214263.004979,2536,77.227,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",75.04,75.73,75.279,-1.881,-2.44,78179.795334,656,75.4246,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",75.86,77.555,75.81,77.16,0.02,0.03,123570.174129,1018,77.1139,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",76.24,77.39,76.13,77.14,2.46,3.29,126622.677635,1052,77.2274,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":296,"vwap":712},"2026-07-20",75.18,74.36,74.68,0.0827,0.11,25659.70516,74.8027,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",74.16,74.8,74.02,74.5973,-1.1827,-1.56,92692.711725,734,74.5556,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",76.27,76.44,75.66,75.78,-0.59,-0.77,81300.673203,768,76.0462,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":283,"percent_change":420,"volume":741,"transactions":742,"vwap":743},"2026-07-15",76.28,76.92,76.1105,76.37,200384.360428,1503,76.4781,{"date":745,"open":687,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",77.365,76.18,76.59,0.52,0.68,205120.449916,1589,76.5771,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",77.01,77.385,76.06,76.07,-1.5,-1.93,315695.290885,3701,76.5239,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":117,"volume":771,"transactions":9,"vwap":769},"2026-07-10",76.82,77.96,77.57,0.87,19400,{"date":773,"open":740,"high":644,"low":740,"close":774,"change":775,"percent_change":638,"volume":776,"transactions":9,"vwap":774},"2026-07-09",76.7,0.48,99100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":23,"volume":784,"transactions":9,"vwap":782},"2026-07-08",76.32,76.99,75.69,76.22,-1.31,73400,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",78.42,79,77.53,-1.02,-1.3,132300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":382,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-06",77.84,79.080002,77.49,78.55,3.3,78900,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":52,"volume":807,"transactions":9,"vwap":805},"2026-07-02",76.63,77.63,76.040001,0.37,31400,{"date":809,"open":684,"high":810,"low":811,"close":812,"change":558,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",75.98,75.44,75.67,0.23,59400,{"date":816,"open":817,"high":675,"low":818,"close":819,"change":820,"percent_change":242,"volume":821,"transactions":9,"vwap":819},"2026-06-30",75.15,74.76,75.5,-0.04,50400,{"date":823,"open":824,"high":686,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",75.36,75.099998,75.54,0.79,1.06,76500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":421,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",74.87,75.3,74.15,74.75,-0.45,38400,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",75.64,75.089996,-0.55,-0.73,29200,{"date":846,"open":847,"high":847,"low":825,"close":840,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":840},"2026-06-24",76.099998,-0.4,-0.53,75200,{"date":852,"open":853,"high":854,"low":855,"close":805,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":805},"2026-06-23",76.52,76.55,75.95,-1.72,-2.21,60100,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":159,"volume":865,"transactions":9,"vwap":863},"2026-06-22",78.12,77.25,77.76,0.57,32700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",77.07,77.5,77.040001,77.19,0.09,0.12,36600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":588,"volume":882,"transactions":9,"vwap":880},"2026-06-17",77.8,78.23,76.72,77.099998,-0.48,61100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":820,"percent_change":242,"volume":888,"transactions":9,"vwap":887},"2026-06-16",77.32,77.98,77.58,67700,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-06-15",77.059998,77.62,76.88,1.53,2.01,73100,{"date":898,"open":899,"high":900,"low":824,"close":901,"change":137,"percent_change":770,"volume":902,"transactions":9,"vwap":901},"2026-06-12",75.63,76.25,76.089996,30100,{"date":904,"open":905,"high":819,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",73.27,73.18,75.43,2.69,3.7,126800,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":421,"volume":917,"transactions":9,"vwap":915},"2026-06-10",73.55,72.44,72.74,-0.25,309600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":431,"percent_change":482,"volume":924,"transactions":9,"vwap":923},"2026-06-09",73.53,74.19,71.98,72.99,63200,{"date":926,"open":906,"high":927,"low":928,"close":929,"change":117,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",73.42,72.53,72.85,1.58,171300,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",73.92,71.72,-1.68,-2.29,210600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":107,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-04",73.31,73.54,73,73.4,0.08,32100,{"date":948,"open":949,"high":950,"low":943,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",74.22,74.51,73.34,-1.18,-1.58,56800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":362,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",74.5,74.93,74.35,74.52,-0.11,96300,{"date":964,"open":965,"high":716,"low":966,"close":967,"change":968,"percent_change":142,"volume":969,"transactions":9,"vwap":967},"2026-06-01",74.18,73.5,74.6,0.24,140700,{"date":971,"open":972,"high":835,"low":921,"close":707,"change":973,"percent_change":152,"volume":974,"transactions":9,"vwap":707},"2026-05-29",74.25,0.26,64200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":872,"percent_change":873,"volume":981,"transactions":9,"vwap":980},"2026-05-28",73.95,74.11,73.47,74.099998,39800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",74.17,74.41,73.83,74.010002,0.62,0.84,41000,{"date":992,"open":943,"high":993,"low":943,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",73.52,73.39,2.85,4.04,73300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",71,71.13,70.37,70.54,-0.88,-1.23,81900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":89,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",70.34,71.56,70.28,71.42,1.45,97700,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",68.96,70.46,70.4,2.37,3.48,154700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",68.99,69.029999,67.61,68.029999,-1.97,-2.81,163100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":503,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",69.81,70.18,69.42,70,-0.71,129600,{"date":1041,"open":1009,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",70.78,70.089996,70.5,-2,-2.76,141000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",72.099998,72.7,71.73,72.5,0.47,0.65,228100,{"date":1058,"open":1059,"high":1060,"low":1001,"close":1061,"change":872,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-13",71.66,72.12,72.029999,0.13,312600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",71.96,72.26,71.17,71.94,-0.78,-1.07,120000,{"date":1074,"open":1075,"high":905,"low":1075,"close":1076,"change":66,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",72.41,72.72,1.25,149100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",72.32,71.54,71.82,-0.14,-0.19,39100,{"date":1088,"open":1089,"high":1090,"low":1082,"close":1066,"change":1091,"percent_change":791,"volume":1092,"transactions":9,"vwap":1066},"2026-05-07",72.82,73.080002,-0.95,35400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",72.21,73.17,71.83,72.91,2.76,3.93,97600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",69.57,70.2,69.34,70.15,2.08,3.06,43900,{"date":1112,"open":1106,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":882,"transactions":9,"vwap":1115},"2026-05-04",69.85,68.050003,68.07,-1.8,-2.58,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":362,"percent_change":961,"volume":1124,"transactions":9,"vwap":1123},"2026-05-01",69.8,70.6,69.37,69.87,160500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-04-30",69.15,69.95,68.88,0.85,1.23,85800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":242,"percent_change":410,"volume":1139,"transactions":9,"vwap":1138},"2026-04-29",68.67,69.48,68.65,69.099998,50000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1127,"change":577,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1127},"2026-04-28",69.17,69.63,68.95,-1.34,59500,{"date":1148,"open":1002,"high":1149,"low":1150,"close":1043,"change":961,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1043},"2026-04-27",70.67,69.83,-0.16,34000,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1105,"change":201,"percent_change":372,"volume":1157,"transactions":9,"vwap":1105},"2026-04-24",70.57,69.75,56600,{"date":1159,"open":1160,"high":1161,"low":1138,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",70.080002,70.63,69.79,-0.21,-0.3,89200,{"date":1167,"open":1168,"high":1169,"low":1113,"close":1037,"change":1170,"percent_change":848,"volume":1171,"transactions":9,"vwap":1037},"2026-04-22",70.44,70.65,-0.28,25700,{"date":1173,"open":1174,"high":935,"low":1175,"close":1011,"change":577,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1011},"2026-04-21",71.22,69.94,-1.32,85100,{"date":1179,"open":1174,"high":1059,"low":1180,"close":1174,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1174},"2026-04-20",70.76,-1.71,-2.34,41200,{"date":1185,"open":943,"high":1186,"low":1187,"close":1188,"change":82,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",73.93,72.69,72.93,1.87,37500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-16",72.45,71.37,71.59,-0.8,-1.11,98100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":313,"percent_change":1163,"volume":1205,"transactions":9,"vwap":1204},"2026-04-15",72.36,72.49,72.13,72.39,50100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",72.58,72.63,72.17,72.54,1.15,1.61,217500,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":827,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-13",69.9,71.39,1.12,38900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1121,"change":1226,"percent_change":201,"volume":1227,"transactions":9,"vwap":1121},"2026-04-10",70.64,71.11,70.38,0.29,75300,{"date":1229,"open":1230,"high":1231,"low":1136,"close":1232,"change":1004,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",70.12,70.9,70.31,-1.24,93900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",71.27,71.57,70.52,71.19,4.48,6.72,215300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":221,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",66,66.91,65.84,66.71,0.86,169800,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":864,"percent_change":770,"volume":1257,"transactions":9,"vwap":1256},"2026-04-06",65.52,66.11,65.85,207300,{"date":1259,"open":1260,"high":1256,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",64.68,64.49,65.28,-0.72,-1.09,246500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1246,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1246},"2026-04-01",66.099998,66.54,65.74,2.13,3.33,518800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",62.53,64.12,62.45,63.87,3.13,5.15,62000,{"date":1284,"open":1285,"high":1286,"low":26,"close":1287,"change":1288,"percent_change":1176,"volume":850,"transactions":9,"vwap":1287},"2026-03-30",61.15,61.3,60.74,-0.81,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",62.02,62.3,61.33,61.55,-0.85,-1.36,59800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":263,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",62.66,63.24,62.24,62.4,-1.89,66700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":392,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-25",63.66,64.45,63.52,63.6,0.54,209200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":790,"percent_change":1320,"volume":1297,"transactions":9,"vwap":1319},"2026-03-24",63.31,63.79,62.9,63.26,-1.59,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-23",64.010002,65.31,63.92,64.28,1.88,3.01,134900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1303,"change":1335,"percent_change":783,"volume":1336,"transactions":9,"vwap":1303},"2026-03-20",63.7,63.93,62.11,-0.83,111400,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":303,"percent_change":351,"volume":1342,"transactions":9,"vwap":1341},"2026-03-19",62.56,63.81,63.23,165400,{"date":1344,"open":1345,"high":1346,"low":1316,"close":1347,"change":1295,"percent_change":1176,"volume":1348,"transactions":9,"vwap":1347},"2026-03-18",64.83,64.95,63.5,178500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":431,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",64.6,65.099998,64.21,64.35,0.22,48700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1353,"change":1362,"percent_change":221,"volume":1363,"transactions":9,"vwap":1353},"2026-03-16",63.99,64.61,63.95,0.83,212800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":857,"volume":1371,"transactions":9,"vwap":1369},"2026-03-13",64.080002,64.42,63.16,63.38,-1.43,184900,{"date":1373,"open":1374,"high":1352,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",65.07,63.83,64.81,-1.77,-2.66,412300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":534,"percent_change":142,"volume":1386,"transactions":9,"vwap":1385},"2026-03-11",66.75,66.81,66.019997,66.58,76200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-10",66.79,67.2,65.94,66.37,1.29,1.98,215700,{"date":1397,"open":1398,"high":1324,"low":1399,"close":1400,"change":410,"percent_change":961,"volume":1401,"transactions":9,"vwap":1400},"2026-03-09",63.9,63.68,65.080002,361100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1263,"percent_change":1264,"volume":1408,"transactions":9,"vwap":1407},"2026-03-06",64.099998,65.69,63.62,65.15,217700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":791,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",66.45,66.66,65.11,65.87,-0.87,375700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-04",66.13,66.93,65.93,66.74,2.88,4.51,116800,{"date":1427,"open":1428,"high":1429,"low":1339,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",63.64,64.15,63.86,-3.81,-5.63,367600,{"date":1435,"open":179,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",68.45,67.29,67.67,-3.01,-4.26,196800,{"date":1443,"open":1444,"high":935,"low":1168,"close":1445,"change":1446,"percent_change":253,"volume":1447,"transactions":9,"vwap":1445},"2026-02-27",70.88,70.68,-1.35,105000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1061,"change":749,"percent_change":38,"volume":1453,"transactions":9,"vwap":1061},"2026-02-26",72.089996,72.15,71.14,123300,{"date":1455,"open":1456,"high":1457,"low":1168,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-25",71.48,71.58,71.51,1.17,1.66,54100,{"date":1463,"open":1464,"high":1464,"low":1160,"close":1009,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1009},"2026-02-24",70.84,-0.7,-0.99,71700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":431,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-23",71.010002,71.64,70.85,71.040001,0.2,54800,{"date":1477,"open":1478,"high":1194,"low":1479,"close":1231,"change":1084,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1231},"2026-02-20",70.71,70.53,-0.2,181200,{"date":1483,"open":1484,"high":1485,"low":1472,"close":1473,"change":1486,"percent_change":1487,"volume":969,"transactions":9,"vwap":1473},"2026-02-19",71.080002,71.52,-1.85,-2.54,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-18",71.78,73.21,72.89,2.23,3.16,103600,{"date":1497,"open":1149,"high":1498,"low":1499,"close":1500,"change":1233,"percent_change":856,"volume":910,"transactions":9,"vwap":1500},"2026-02-17",71.12,70.010002,70.66,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-13",72.42,72.43,71.74,71.9,-1.66,-2.26,282200,{"date":1511,"open":1512,"high":1513,"low":913,"close":1514,"change":1170,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-12",74.23,74.97,73.56,-0.38,43100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1465,"percent_change":577,"volume":1523,"transactions":9,"vwap":1522},"2026-02-11",73.99,74.72,73.66,73.84,52000,{"date":1525,"open":1526,"high":716,"low":715,"close":1527,"change":1528,"percent_change":304,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",74.56,74.54,-0.23,102500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":848,"percent_change":849,"volume":1536,"transactions":9,"vwap":1535},"2026-02-09",74.38,74.98,73.76,74.77,132100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":749,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",74.48,76,74.34,75.17,0.7,48600,{"date":1546,"open":1547,"high":1548,"low":972,"close":1549,"change":1550,"percent_change":1304,"volume":1551,"transactions":9,"vwap":1549},"2026-02-05",75.080002,75.55,74.65,-1.44,148900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":901,"change":1557,"percent_change":872,"volume":1558,"transactions":9,"vwap":901},"2026-02-04",76.53,76.79,75.57,0.07,54500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1562},"2026-02-03",75.26,76.019997,75.040001,1.36,1.82,101400,{"date":1568,"open":921,"high":1569,"low":987,"close":1570,"change":1571,"percent_change":1131,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",74.92,74.66,0.91,91700,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":253,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-30",75.050003,73.41,73.75,-2.47,97300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":953,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-29",76.5,76.9,74.39,75.62,-2.05,158300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":666,"change":1593,"percent_change":699,"volume":1594,"transactions":9,"vwap":666},"2026-01-28",75.99,77.26,75.6,1.85,248800,{"date":1596,"open":1570,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1280,"volume":1600,"transactions":9,"vwap":1597},"2026-01-27",75.35,74.019997,2.29,141300,{"date":1602,"open":1603,"high":927,"low":1076,"close":1604,"change":1605,"percent_change":1219,"volume":1606,"transactions":9,"vwap":1604},"2026-01-26",73.089996,73.059998,0.81,120600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1557,"volume":1234,"transactions":9,"vwap":1612},"2026-01-23",72.22,72.48,71.5,72.25,0.05,{"date":1615,"open":1471,"high":1612,"low":1458,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",72.2,1.46,2.06,108800,{"date":1621,"open":1128,"high":1622,"low":1156,"close":1623,"change":1250,"percent_change":1131,"volume":1624,"transactions":9,"vwap":1623},"2026-01-21",70.82,70.74,45000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":313,"percent_change":1163,"volume":1631,"transactions":9,"vwap":1630},"2026-01-20",69.69,70.21,69.55,69.88,92300,{"date":1633,"open":1634,"high":1635,"low":1217,"close":1636,"change":482,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-16",69.91,70.29,70.029999,0.27,26300,{"date":1640,"open":1037,"high":1037,"low":1627,"close":1641,"change":1642,"percent_change":45,"volume":1643,"transactions":9,"vwap":1641},"2026-01-15",69.84,0.69,35900,{"date":1645,"open":1646,"high":1647,"low":1127,"close":1127,"change":1648,"percent_change":1355,"volume":1649,"transactions":9,"vwap":1127},"2026-01-14",69.59,69.65,0.15,55000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":293,"percent_change":1038,"volume":1656,"transactions":9,"vwap":1655},"2026-01-13",69.040001,69.26,68.98,69,46200,{"date":1658,"open":1127,"high":1659,"low":1655,"close":1660,"change":1661,"percent_change":159,"volume":1662,"transactions":9,"vwap":1660},"2026-01-12",69.64,69.49,0.51,78300,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1654,"change":1163,"percent_change":1164,"volume":1667,"transactions":9,"vwap":1654},"2026-01-09",69.28,68.5,72000,{"date":1669,"open":1666,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",69.27,68.4,69.19,1.21,1.78,82500,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":372,"percent_change":657,"volume":1681,"transactions":9,"vwap":1680},"2026-01-07",67.38,68.2,67.98,101300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":283,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-06",67.25,68,67.099998,67.39,-0.33,220400,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1027,"change":558,"percent_change":122,"volume":1694,"transactions":9,"vwap":1027},"2026-01-05",66.7,67.87,250200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":894,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",67.37,67.7,67.019997,67.44,2.32,47200,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":730,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-31",66.46,65.86,65.91,-0.89,28800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":760,"percent_change":857,"volume":1523,"transactions":9,"vwap":1715},"2025-12-30",66.83,67.16,66.29,66.5,{"date":1717,"open":1718,"high":1671,"low":1719,"close":1685,"change":1720,"percent_change":1708,"volume":1721,"transactions":9,"vwap":1685},"2025-12-29",68.14,67.78,-0.61,40100,{"date":1723,"open":1724,"high":1655,"low":1724,"close":1725,"change":1726,"percent_change":137,"volume":1727,"transactions":9,"vwap":1725},"2025-12-26",68.18,68.61,0.45,38200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":242,"percent_change":410,"volume":1734,"transactions":9,"vwap":1733},"2025-12-24",67.99,68.34,67.95,68.16,9600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":284,"volume":1742,"transactions":9,"vwap":1740},"2025-12-23",67.92,68.32,67.63,68.21,-0.18,34600,{"date":1744,"open":1745,"high":1746,"low":1739,"close":1747,"change":273,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-22",67.86,68.57,68.39,1.7,120400,{"date":1751,"open":1687,"high":1752,"low":1684,"close":1684,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1684},"2025-12-19",67.65,0.31,0.46,52300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1642,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-18",66.84,67.26,66.65,66.94,1.04,36500,{"date":1765,"open":1766,"high":1383,"low":1255,"close":1767,"change":210,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-17",66.73,66.25,-0.84,39200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1383,"change":1775,"percent_change":1091,"volume":1776,"transactions":9,"vwap":1383},"2025-12-16",67.059998,67.21,66.63,-0.64,97400,{"date":1778,"open":1779,"high":1780,"low":1684,"close":1781,"change":534,"percent_change":1753,"volume":1782,"transactions":9,"vwap":1781},"2025-12-15",67.27,67.69,67.45,69300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":351,"percent_change":1775,"volume":1789,"transactions":9,"vwap":1788},"2025-12-12",67.58,67.64,66.92,67.24,99800,{"date":1791,"open":1792,"high":1685,"low":1793,"close":1438,"change":66,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1438},"2025-12-11",66.99,66.98,1.35,135100,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":272,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-10",65.75,66.85,66.77,1.47,38600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-09",66.41,66.59,65.76,65.8,-1.17,-1.75,151700,{"date":1813,"open":1814,"high":1815,"low":1705,"close":1816,"change":749,"percent_change":132,"volume":1817,"transactions":9,"vwap":1816},"2025-12-08",66.56,67,66.97,35200,{"date":1819,"open":1249,"high":1815,"low":1820,"close":1411,"change":1648,"percent_change":813,"volume":1821,"transactions":9,"vwap":1411},"2025-12-05",66.23,157700,{"date":1823,"open":1824,"high":1825,"low":1246,"close":1826,"change":410,"percent_change":961,"volume":1827,"transactions":9,"vwap":1826},"2025-12-04",66.4,66.62,66.3,60400,{"date":1829,"open":1826,"high":1830,"low":1414,"close":1392,"change":303,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1392},"2025-12-03",66.49,-0.41,96200,{"date":1834,"open":1830,"high":1766,"low":1714,"close":1835,"change":1836,"percent_change":1312,"volume":1837,"transactions":9,"vwap":1835},"2025-12-02",66.64,0.36,66400,{"date":1839,"open":1840,"high":1841,"low":1254,"close":1842,"change":1843,"percent_change":1801,"volume":1844,"transactions":9,"vwap":1842},"2025-12-01",65.71,66.31,66.28,0.96,61400,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1335,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-28",65.64,64.56,65.32,-1.25,113100,{"date":1853,"open":1854,"high":1715,"low":1854,"close":1855,"change":1856,"percent_change":89,"volume":865,"transactions":9,"vwap":1855},"2025-11-26",65.7,66.15,0.67,{"date":1858,"open":1859,"high":1840,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-25",65.35,65.019997,65.48,1.49,2.33,31200,{"date":1866,"open":1867,"high":1868,"low":1359,"close":1359,"change":211,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1359},"2025-11-24",64.46,64.7,-1.01,41700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1327,"percent_change":1877,"volume":1214,"transactions":9,"vwap":1876},"2025-11-21",64.040001,64.86,63.78,64.64,3,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-20",64.23,64.29,62.76,-0.58,-0.92,167500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":431,"percent_change":1355,"volume":1892,"transactions":9,"vwap":1891},"2025-11-19",63.51,63.91,63.25,63.34,63100,{"date":1894,"open":1895,"high":1340,"low":1896,"close":1897,"change":791,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-18",63.37,62.55,63.2,-2.02,133000,{"date":1901,"open":1902,"high":1902,"low":1880,"close":1903,"change":503,"percent_change":731,"volume":1904,"transactions":9,"vwap":1903},"2025-11-17",65,64.5,17000,{"date":1906,"open":1360,"high":1907,"low":1360,"close":1902,"change":442,"percent_change":1661,"volume":837,"transactions":9,"vwap":1902},"2025-11-14",65.3,{"date":1909,"open":1847,"high":1910,"low":1911,"close":1911,"change":152,"percent_change":1312,"volume":1544,"transactions":9,"vwap":1911},"2025-11-13",65.83,64.67,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1642,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-12",64.07,64.8,64.029999,64.32,1.08,26400,{"date":1921,"open":1310,"high":1922,"low":1891,"close":1923,"change":243,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-11",63.67,63.63,-0.09,44100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":82,"percent_change":1932,"volume":1870,"transactions":9,"vwap":1931},"2025-11-10",63.17,63.88,63.15,63.69,2.15,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1085,"volume":1940,"transactions":9,"vwap":1938},"2025-11-07",62.15,62.41,62,62.35,-0.12,61200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1163,"percent_change":421,"volume":1947,"transactions":9,"vwap":1946},"2025-11-06",62.5,62.84,62.0099983,62.47,151200,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1661,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-05",62.09,62.75,62.68,0.82,49900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1869,"percent_change":1961,"volume":1832,"transactions":9,"vwap":1960},"2025-11-04",62.13,62.69,61.96,62.17,-1.6,{"date":1963,"open":1964,"high":1347,"low":1964,"close":1965,"change":1843,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-03",62.73,63.18,1.54,174000,{"date":1969,"open":1970,"high":1278,"low":1971,"close":1972,"change":1973,"percent_change":589,"volume":1974,"transactions":9,"vwap":1972},"2025-10-31",62.099998,61.77,62.22,-0.47,176000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1958,"change":1071,"percent_change":936,"volume":1980,"transactions":9,"vwap":1958},"2025-10-30",63.060001,63.36,62.44,72600,{"date":1982,"open":1406,"high":1983,"low":1369,"close":1984,"change":770,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-29",64,63.76,1.38,125500,{"date":1988,"open":1965,"high":1989,"low":1990,"close":1990,"change":1084,"percent_change":283,"volume":1991,"transactions":9,"vwap":1990},"2025-10-28",63.27,62.89,18500,{"date":1993,"open":1406,"high":1406,"low":1994,"close":1995,"change":1996,"percent_change":1515,"volume":1997,"transactions":9,"vwap":1995},"2025-10-27",62.8,63.029999,-0.24,79000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1989,"change":2003,"percent_change":1005,"volume":2004,"transactions":9,"vwap":1989},"2025-10-24",63.72,64.22,63.19,-0.79,90600,{"date":2006,"open":1983,"high":2007,"low":1922,"close":2008,"change":453,"percent_change":827,"volume":2009,"transactions":9,"vwap":2008},"2025-10-23",64.36,64.059998,146600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":441,"percent_change":492,"volume":2016,"transactions":9,"vwap":2015},"2025-10-22",63.75,63.94,63.46,63.56,102700,{"date":2018,"open":2019,"high":1340,"low":1897,"close":2020,"change":1226,"percent_change":1754,"volume":2021,"transactions":9,"vwap":2020},"2025-10-21",63.42,63.28,100200,{"date":2023,"open":1944,"high":2024,"low":2025,"close":2026,"change":968,"percent_change":147,"volume":2027,"transactions":9,"vwap":2026},"2025-10-20",63.4,62.67,62.99,120900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1951,"change":2033,"percent_change":1810,"volume":2034,"transactions":9,"vwap":1951},"2025-10-17",62.63,62.97,62.2,-1.12,161300,{"date":2036,"open":2037,"high":1881,"low":1347,"close":1279,"change":1196,"percent_change":1233,"volume":2038,"transactions":9,"vwap":1279},"2025-10-16",64.16,160900,{"date":2040,"open":2041,"high":1413,"low":2042,"close":1911,"change":1151,"percent_change":916,"volume":2043,"transactions":9,"vwap":1911},"2025-10-15",64.57,64.25,84500,{"date":2045,"open":2046,"high":2047,"low":1351,"close":1345,"change":1070,"percent_change":401,"volume":2048,"transactions":9,"vwap":1345},"2025-10-14",64.73,65.34,46000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":432,"percent_change":968,"volume":981,"transactions":9,"vwap":2054},"2025-10-13",65.6,65.9,65.46,65.61,{"date":2056,"open":2057,"high":1855,"low":1262,"close":2058,"change":916,"percent_change":1515,"volume":2059,"transactions":9,"vwap":2058},"2025-10-10",65.81,65.45,63600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1854,"change":945,"percent_change":873,"volume":2065,"transactions":9,"vwap":1854},"2025-10-09",66.050003,66.2,65.57,49600,{"date":2067,"open":1840,"high":2068,"low":2058,"close":2069,"change":1226,"percent_change":492,"volume":2070,"transactions":9,"vwap":2069},"2025-10-08",65.97,65.62,131500,{"date":2072,"open":2073,"high":1840,"low":2074,"close":2075,"change":242,"percent_change":362,"volume":981,"transactions":9,"vwap":2075},"2025-10-07",65.53,65.029999,65.33,{"date":2077,"open":2078,"high":2051,"low":1902,"close":2079,"change":2003,"percent_change":401,"volume":2080,"transactions":9,"vwap":2079},"2025-10-06",65.43,65.38,129300,{"date":2082,"open":1256,"high":1841,"low":1256,"close":2083,"change":2084,"percent_change":2085,"volume":1709,"transactions":9,"vwap":2083},"2025-10-03",66.17,0.92,1.41,{"date":2087,"open":2088,"high":2052,"low":2089,"close":2090,"change":304,"percent_change":1973,"volume":2091,"transactions":9,"vwap":2090},"2025-10-02",65.47,65.089996,65.25,100600,{"date":2093,"open":2090,"high":1798,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-01",65.17,65.56,1.16,1.8,223600,{"date":2100,"open":1277,"high":1360,"low":1916,"close":2101,"change":1062,"percent_change":1474,"volume":2102,"transactions":9,"vwap":2101},"2025-09-30",64.4,86100,{"date":2104,"open":1309,"high":2105,"low":2106,"close":2107,"change":1726,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-29",64.48,64.13,64.27,0.71,85000,{"date":2111,"open":2112,"high":2112,"low":1984,"close":2113,"change":1084,"percent_change":283,"volume":2114,"transactions":9,"vwap":2113},"2025-09-26",64.18,63.82,204100,{"date":2116,"open":2106,"high":2042,"low":1340,"close":2117,"change":2118,"percent_change":1961,"volume":2119,"transactions":9,"vwap":2117},"2025-09-25",63.96,-1.04,160600,{"date":2121,"open":1262,"high":1262,"low":2122,"close":1902,"change":1528,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1902},"2025-09-24",64.79,-0.35,285400,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1054,"percent_change":38,"volume":2130,"transactions":9,"vwap":2129},"2025-09-23",65.050003,65.5,65.23,55700,{"date":2132,"open":1261,"high":1902,"low":2101,"close":2133,"change":988,"percent_change":272,"volume":2134,"transactions":9,"vwap":2133},"2025-09-22",64.76,200600,{"date":2136,"open":2106,"high":2137,"low":1430,"close":2138,"change":1151,"percent_change":916,"volume":2139,"transactions":9,"vwap":2138},"2025-09-19",64.71,64.14,147100,{"date":2141,"open":2001,"high":2142,"low":1359,"close":2143,"change":1474,"percent_change":1753,"volume":2144,"transactions":9,"vwap":2143},"2025-09-18",64.52,64.3,189400,{"date":2146,"open":1351,"high":1360,"low":2147,"close":1404,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1404},"2025-09-17",63.98,-0.67,-1.03,107900,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1038,"volume":2157,"transactions":9,"vwap":2155},"2025-09-16",65.29,64.51,64.77,-0.46,161700,{"date":2159,"open":2094,"high":1859,"low":2160,"close":2129,"change":107,"percent_change":872,"volume":2161,"transactions":9,"vwap":2129},"2025-09-15",64.88,183800,{"date":2163,"open":2142,"high":2090,"low":2142,"close":2094,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2094},"2025-09-12",0.95,1.48,71600,{"date":2168,"open":2169,"high":1367,"low":2169,"close":2001,"change":2170,"percent_change":1571,"volume":2171,"transactions":9,"vwap":2001},"2025-09-11",63.77,0.58,103500,{"date":2173,"open":1888,"high":2174,"low":1965,"close":1428,"change":2175,"percent_change":107,"volume":2176,"transactions":9,"vwap":1428},"2025-09-10",63.74,0.04,150600,{"date":2178,"open":2174,"high":2174,"low":1890,"close":1311,"change":284,"percent_change":1831,"volume":2109,"transactions":9,"vwap":1311},"2025-09-09",{"date":2180,"open":2024,"high":1325,"low":2181,"close":1430,"change":1754,"percent_change":38,"volume":2182,"transactions":9,"vwap":1430},"2025-09-08",63.3,192700,{"date":2184,"open":2185,"high":2174,"low":1977,"close":2024,"change":431,"percent_change":1355,"volume":2186,"transactions":9,"vwap":2024},"2025-09-05",63.45,150500,{"date":2188,"open":1308,"high":2013,"low":2189,"close":1319,"change":1084,"percent_change":283,"volume":2190,"transactions":9,"vwap":1319},"2025-09-04",63.02,81200,{"date":2192,"open":1930,"high":1983,"low":128,"close":2024,"change":1219,"percent_change":2097,"volume":2193,"transactions":9,"vwap":2024},"2025-09-03",150100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1288,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-02",62.32,62.83,62.080002,62.28,-1.28,263600,{"date":2203,"open":1890,"high":2204,"low":2205,"close":2206,"change":1295,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-29",63.57,62.88,63.09,-1.33,273500,{"date":2210,"open":2012,"high":2211,"low":1928,"close":2013,"change":842,"percent_change":1295,"volume":2212,"transactions":9,"vwap":2013},"2025-08-28",64.050003,266600,{"date":2214,"open":1903,"high":2215,"low":2143,"close":1261,"change":293,"percent_change":589,"volume":2216,"transactions":9,"vwap":1261},"2025-08-27",64.93,163200,{"date":2218,"open":1902,"high":2128,"low":2154,"close":2219,"change":1775,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-26",64.98,-0.98,199900,{"date":2223,"open":1705,"high":1382,"low":2224,"close":2069,"change":1515,"percent_change":1883,"volume":2225,"transactions":9,"vwap":2069},"2025-08-25",65.39,134700,{"date":2227,"open":2053,"high":1830,"low":2053,"close":1246,"change":598,"percent_change":1131,"volume":2228,"transactions":9,"vwap":1246},"2025-08-22",82400,{"date":2230,"open":2231,"high":1847,"low":1902,"close":2232,"change":1480,"percent_change":304,"volume":2233,"transactions":9,"vwap":2232},"2025-08-21",65.37,65.2,34700,{"date":2235,"open":2095,"high":2236,"low":2237,"close":2238,"change":122,"percent_change":147,"volume":2239,"transactions":9,"vwap":2238},"2025-08-20",65.95,65.18,65.4,47400,{"date":2241,"open":1246,"high":2242,"low":1860,"close":1407,"change":351,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1407},"2025-08-19",66.16,-0.66,82900,{"date":2246,"open":1246,"high":1246,"low":2089,"close":2247,"change":783,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-18",65.58,-1.96,138700,{"date":2251,"open":1816,"high":1437,"low":1835,"close":2252,"change":1836,"percent_change":1312,"volume":2253,"transactions":9,"vwap":2252},"2025-08-15",66.89,66000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1170,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-14",66.55,66.9,66.32,66.53,-0.42,109500,{"date":2263,"open":2264,"high":2265,"low":1255,"close":1383,"change":1754,"percent_change":1642,"volume":2266,"transactions":9,"vwap":1383},"2025-08-13",66.67,67.010002,28200,{"date":2268,"open":2051,"high":1824,"low":2079,"close":2269,"change":1856,"percent_change":89,"volume":2270,"transactions":9,"vwap":2269},"2025-08-12",66.35,57200,{"date":2272,"open":2273,"high":1706,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-11",65.42,65.41,65.68,0.61,0.94,56700,{"date":2280,"open":1902,"high":2078,"low":2154,"close":1374,"change":52,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1374},"2025-08-08",0.76,105100,{"date":2284,"open":1261,"high":2285,"low":2286,"close":2287,"change":147,"percent_change":372,"volume":1177,"transactions":9,"vwap":2287},"2025-08-07",65.13,64.43,64.58,{"date":2289,"open":2019,"high":2290,"low":2019,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-06",64.39,64.2,1.22,1.94,80900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1843,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-05",62.6,63.099998,62.49,62.98,1.55,79800,{"date":2304,"open":2305,"high":1943,"low":2305,"close":1291,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1291},"2025-08-04",61.42,1.68,2.78,57600,{"date":2310,"open":2311,"high":1287,"low":2311,"close":2312,"change":314,"percent_change":1170,"volume":2313,"transactions":9,"vwap":2312},"2025-08-01",60,60.34,88300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1557,"percent_change":873,"volume":2320,"transactions":9,"vwap":2319},"2025-07-31",60.55,61,60.15,60.51,96800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1708,"volume":2328,"transactions":9,"vwap":2326},"2025-07-30",60.88,60.92,60.0099983,60.44,-0.54,62100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":493,"percent_change":657,"volume":2335,"transactions":9,"vwap":2334},"2025-07-29",60.87,61.35,60.63,60.98,40900,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-28",61.4,60.28,60.45,-1.7,-2.74,84300,{"date":2345,"open":2346,"high":1292,"low":2347,"close":1935,"change":1648,"percent_change":968,"volume":2348,"transactions":9,"vwap":1935},"2025-07-25",62.07,61.95,52800,{"date":2350,"open":2351,"high":1278,"low":1937,"close":1937,"change":1883,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1937},"2025-07-24",62.21,-0.93,57000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1212,"percent_change":1189,"volume":2360,"transactions":9,"vwap":2359},"2025-07-23",61.75,62.7,61.52,62.58,57400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1151,"volume":2368,"transactions":9,"vwap":2366},"2025-07-22",61.17,61.6,61.060001,61.43,-0.1,49800,{"date":2370,"open":2371,"high":2356,"low":2372,"close":2373,"change":442,"percent_change":1312,"volume":2374,"transactions":9,"vwap":2373},"2025-07-21",61.57,61.19,61.53,50900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-18",61.59,61.87,61.0099983,61.2,-0.32,-0.52,30400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2358,"change":523,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2358},"2025-07-17",61.24,61.63,60.8,1.18,133100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2388,"change":2396,"percent_change":1571,"volume":2397,"transactions":9,"vwap":2388},"2025-07-16",60.52,61.040001,59.9,0.55,27200,{"date":2399,"open":2400,"high":2401,"low":2325,"close":2402,"change":294,"percent_change":577,"volume":2403,"transactions":9,"vwap":2402},"2025-07-15",60.69,60.76,60.25,35700,{"date":2405,"open":2406,"high":1293,"low":2407,"close":2408,"change":314,"percent_change":1170,"volume":2409,"transactions":9,"vwap":2408},"2025-07-14",60.64,60.37,60.82,121100,{"date":2411,"open":2412,"high":2413,"low":2319,"close":2414,"change":1688,"percent_change":2327,"volume":2415,"transactions":9,"vwap":2414},"2025-07-11",61.09,61.51,60.99,161900,{"date":2417,"open":2358,"high":2418,"low":2419,"close":2420,"change":968,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-10",61.54,61.080002,61.32,0.39,51900,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2419,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2419},"2025-07-09",61.37,60.58,0.18,0.3,106900,{"date":2431,"open":2311,"high":2432,"low":2433,"close":2434,"change":1674,"percent_change":1328,"volume":2435,"transactions":9,"vwap":2434},"2025-07-08",61.11,59.92,60.9,118900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-07",59.75,59.8,58.64,59.12,-0.6,-1,81600,{"date":2446,"open":2447,"high":2439,"low":2448,"close":2449,"change":147,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-03",59.7,59.33,59.72,0.64,25200,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2108,"percent_change":1673,"volume":2457,"transactions":9,"vwap":2456},"2025-07-02",58.66,59.35,59.34,53500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":372,"percent_change":89,"volume":2463,"transactions":9,"vwap":2461},"2025-07-01",58.35,58.63,57.99,118300,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":283,"volume":2470,"transactions":9,"vwap":2468},"2025-06-30",58.11,57,58.040001,-0.13,123000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":578,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-27",58.45,58.6,57.8,58.17,-1.92,54300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-26",59.15,59.6,58.76,59.31,0.89,1.52,74400,{"date":2489,"open":2490,"high":2474,"low":2462,"close":2491,"change":2492,"percent_change":272,"volume":2493,"transactions":9,"vwap":2491},"2025-06-25",58.099998,58.42,0.56,56000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":221,"percent_change":1701,"volume":2500,"transactions":9,"vwap":2499},"2025-06-24",57.46,58.51,57.44,57.86,68200,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-23",54.54,56.6,56.55,1.84,3.36,131400,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":1062,"percent_change":968,"volume":2514,"transactions":9,"vwap":2513},"2025-06-20",55.22,54.39,54.71,33600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1164,"percent_change":842,"volume":1282,"transactions":9,"vwap":2520},"2025-06-18",54.65,55,54.38,54.58,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-17",55.84,55.9,54.7,54.88,-0.91,-1.63,83300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1163,"percent_change":1515,"volume":2536,"transactions":9,"vwap":2535},"2025-06-16",56.33,56.66,55.78,55.79,57900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1708,"percent_change":720,"volume":2543,"transactions":9,"vwap":2542},"2025-06-13",55.38,56.54,55.09,56,51100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2546,"change":806,"percent_change":1055,"volume":2549,"transactions":9,"vwap":2546},"2025-06-12",56.89,56.92,56.38,45700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2175,"percent_change":1557,"volume":2556,"transactions":9,"vwap":2555},"2025-06-11",56.62,57.080002,56.5,56.52,86800,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":638,"percent_change":117,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",56.02,56.49,56.48,40500,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2421,"percent_change":1543,"volume":2568,"transactions":9,"vwap":2567},"2025-06-09",55.52,56.19,55.85,75100,{"date":2570,"open":2571,"high":2542,"low":2572,"close":2573,"change":304,"percent_change":210,"volume":2574,"transactions":9,"vwap":2573},"2025-06-06",55.96,55.34,55.46,103000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":493,"percent_change":1843,"volume":2581,"transactions":9,"vwap":2580},"2025-06-05",55.62,55.99,55.58,55.77,49100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":242,"percent_change":1924,"volume":2588,"transactions":9,"vwap":2587},"2025-06-04",55.63,55.8,55.060001,55.24,24400,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":1831,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-03",55.64,54.79,55.29,-0.74,127000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1543,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-02",55.029999,55.75,54.25,55.7,1.27,417500,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2518,"change":1038,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2518},"2025-05-30",55.35,54.47,-1.27,54900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1084,"percent_change":916,"volume":2616,"transactions":9,"vwap":2615},"2025-05-29",55.98,56.099998,55.51,55.71,42500,{"date":2618,"open":2524,"high":2619,"low":2620,"close":2567,"change":1362,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2567},"2025-05-28",56.11,55.74,1.51,41800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2507,"volume":2630,"transactions":9,"vwap":2628},"2025-05-27",54.64,55.25,54.43,55.02,1.79,60000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":211,"percent_change":2637,"volume":2348,"transactions":9,"vwap":2636},"2025-05-23",52.5,53.45,52.25,53.23,-1.21,{"date":2639,"open":2640,"high":2600,"low":2641,"close":2642,"change":284,"percent_change":881,"volume":1817,"transactions":9,"vwap":2642},"2025-05-22",54.14,53.48,53.88,{"date":2644,"open":2519,"high":2645,"low":2646,"close":2640,"change":122,"percent_change":1754,"volume":2647,"transactions":9,"vwap":2640},"2025-05-21",54.72,53.94,88200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1189,"volume":1649,"transactions":9,"vwap":2653},"2025-05-20",53.39,53.9,53.099998,53.89,0.99,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":127,"percent_change":2281,"volume":2660,"transactions":9,"vwap":2659},"2025-05-19",52.4,53,52.9,58000,{"date":2662,"open":2663,"high":2633,"low":2664,"close":2633,"change":152,"percent_change":1856,"volume":2665,"transactions":9,"vwap":2633},"2025-05-16",52.31,52.02,99900,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":410,"percent_change":2469,"volume":2671,"transactions":9,"vwap":2670},"2025-05-15",51.79,52.39,52.15,36700,{"date":2673,"open":2674,"high":2675,"low":2664,"close":2676,"change":1648,"percent_change":1226,"volume":2677,"transactions":9,"vwap":2676},"2025-05-14",52.099998,52.48,52.22,21200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1054,"percent_change":1571,"volume":2684,"transactions":9,"vwap":2683},"2025-05-13",51.59,52.3,51.5,52.07,53000,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2396,"percent_change":1918,"volume":2690,"transactions":9,"vwap":2689},"2025-05-12",51.77,51.25,51.6,35100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":827,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-09",50.78,51.049999,50.4,1.57,18600,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":961,"percent_change":283,"volume":1742,"transactions":9,"vwap":2702},"2025-05-08",50.09,50.3,50.26,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":968,"percent_change":775,"volume":2708,"transactions":9,"vwap":2707},"2025-05-07",50.14,50.5,50.37,14900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":304,"percent_change":1720,"volume":2715,"transactions":9,"vwap":2714},"2025-05-06",49.94,50.15,49.47,50.13,32800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":392,"percent_change":750,"volume":2722,"transactions":9,"vwap":2721},"2025-05-05",50.31,50.7,50.2,50.44,29700,{"date":2724,"open":2725,"high":2701,"low":2725,"close":2726,"change":598,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-02",49.74,50.099998,1.62,20800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2733,"change":283,"percent_change":2734,"volume":1763,"transactions":9,"vwap":2733},"2025-05-01",49.4,49.69,49.3,-0.44,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1973,"percent_change":577,"volume":2463,"transactions":9,"vwap":2740},"2025-04-30",49.24,49.63,49.02,49.52,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":441,"percent_change":2492,"volume":2747,"transactions":9,"vwap":2746},"2025-04-29",49.87,50.049999,49.39,49.99,116300,{"date":2749,"open":2733,"high":2750,"low":2751,"close":2752,"change":482,"percent_change":147,"volume":1721,"transactions":9,"vwap":2752},"2025-04-28",49.8,49.099998,49.71,{"date":2754,"open":2755,"high":2750,"low":2756,"close":2740,"change":351,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2740},"2025-04-25",49.56,49.5,-0.86,38500,{"date":2760,"open":2761,"high":2746,"low":2762,"close":2763,"change":568,"percent_change":2292,"volume":2764,"transactions":9,"vwap":2763},"2025-04-24",49.68,49.43,49.95,83100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2428,"percent_change":2276,"volume":2771,"transactions":9,"vwap":2770},"2025-04-23",49.72,49.9,49.049999,49.35,42700,{"date":180,"open":2773,"high":2774,"low":176,"close":2769,"change":452,"percent_change":1250,"volume":2775,"transactions":9,"vwap":2769},48.63,49.49,117100]