[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEFT":3,"homepage-market-summary":31,"stock-historical-EEFT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EEFT","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},"Euronet Worldwide Inc","Nasdaq",null,"FUNCTIONS RELATED TO DEPOSITORY BANKING, NEC","Euronet Worldwide Inc is a provider of electronic financial transaction solutions. It offers payment and transaction processing and distribution solutions to financial institutions, retailers, service providers, and individual consumers. The company's product offerings include comprehensive ATM, POS, card outsourcing, card issuing, and merchant acquiring services, software solutions, money transfer services, etc. Its reportable operating segments are EFT Processing, epay, and Money Transfer. Maximum revenue is derived from its Money Transfer segment, which provides money transfer services across the world under the brand names Ria, AFEX, IME, and xe. Geographically, the company generates maximum revenue from the United States, followed by Germany, India, France, Greece, and other regions.","10,800","Leawood, KS",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},63.5,64.22,64.325,62.9,63.64,-0.14,-0.22,507508.028063,13313,63.6121,89.77,62.25,732751.21027802,4.5,7439,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},114.25,689629,251714502.569505,-32.66,"2025-04-22",[183,184,193,204,215,225,236,247,257,268,279,290,301,312,322,333,344,355,365,376,387,398,408,418,427,438,448,457,466,477,488,499,510,521,531,542,553,562,572,581,592,602,613,624,634,643,654,665,675,685,696,706,716,727,737,745,753,761,769,778,784,792,801,809,815,822,831,840,849,856,863,870,878,887,893,902,909,918,924,932,940,946,954,962,969,977,986,995,1002,1011,1020,1027,1036,1043,1051,1059,1067,1076,1084,1091,1099,1105,1113,1120,1126,1134,1140,1148,1157,1165,1173,1179,1186,1195,1204,1213,1221,1229,1236,1244,1251,1259,1266,1272,1278,1287,1294,1302,1310,1318,1324,1331,1336,1342,1348,1356,1363,1368,1375,1381,1389,1395,1402,1410,1416,1423,1427,1434,1440,1447,1455,1463,1470,1475,1484,1490,1498,1505,1511,1518,1525,1531,1539,1546,1553,1560,1567,1574,1581,1589,1596,1604,1610,1616,1621,1628,1636,1641,1649,1656,1661,1668,1675,1680,1689,1693,1700,1706,1710,1717,1723,1730,1737,1744,1750,1755,1763,1771,1775,1782,1787,1795,1802,1810,1817,1822,1828,1834,1840,1843,1847,1853,1860,1866,1869,1875,1882,1888,1892,1897,1904,1911,1918,1925,1930,1935,1941,1949,1952,1958,1964,1970,1976,1985,1992,2000,2007,2016,2023,2030,2037,2046,2053,2062,2071,2079,2088,2096,2102,2110,2116,2123,2130,2138,2144,2151,2158,2166,2173,2180,2188,2194,2201,2207,2213,2221,2230,2239,2246,2252,2258,2266,2273,2280,2288,2296,2303,2310,2319,2328,2337,2344,2352,2361,2368,2373,2381,2389,2397,2404,2409,2415,2422,2430,2436,2445,2452,2459,2467,2475,2481,2490,2499,2507,2516,2525,2531,2538,2546,2553,2561,2567,2575,2582,2587,2594,2600,2608,2616,2624,2629,2637,2644,2651,2658,2665,2674,2681,2689,2696,2703,2709,2717,2724,2732,2739,2745,2753,2759,2766,2774,2782,2789,2796,2805,2813,2821,2828,2834,2841,2848,2855,2862,2869,2875,2881,2888,2896,2902,2909,2917,2924,2931,2938,2946],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",63.25,65.05,0.77,1.22,566044.321907,14870,63.359,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",63.87,63.975,62.555,62.87,-0.89,-1.4,588765.956411,15703,63.0902,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",64.44,64.57,63.1,63.76,-1.17,-1.8,673265.343925,12374,63.6946,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",65,63.59,64.93,-0.68,-1.04,562965.258946,12994,64.5134,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",64.71,66.275,64,65.61,1.28,1.99,616072.787249,12557,65.7545,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",64.96,65.59,63.55,64.33,-0.31,-0.48,528101.585614,11584,64.1018,{"date":248,"open":249,"high":228,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",65.56,64.615,64.64,-1.05,-1.6,686719.417311,11537,65.08,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",67.19,67.58,64.56,65.69,-0.41,-0.62,574936.56496,12877,65.5387,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",66.26,66.525,65.39,66.1,0.07,0.11,567804.831299,12133,65.9445,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",67.43,67.55,65.865,66.03,-1.83,-2.7,826284.514971,13196,66.3529,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",69.57,69.67,67.7,67.86,-1.15,-1.67,377778.211047,10935,68.238,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",69.94,70.12,68.15,69.01,-1.1,-1.57,636650.042628,15924,69.1162,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":296,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",71.17,71.63,70,70.11,-1.61,697580.433464,13212,70.6477,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",73,73.82,70.32,71.26,-0.92,-1.27,415888.173205,11383,71.3165,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",71.37,72.755,70.85,72.18,1.45,2.05,431309.707113,10431,72.2643,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",70.29,71.6729,69.71,70.73,0.18,0.26,514528.326216,12158,70.977,{"date":356,"open":357,"high":358,"low":303,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",71.62,72.03,70.55,-1.33,-1.85,653426.942443,14264,70.6389,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",73.36,73.7,71.71,71.88,-1.93,-2.61,552757.166485,13758,72.1107,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",72.23,74.62,71.8972,73.81,0.53,0.72,630101.72137,13745,73.7854,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",73.53,75,71.99,73.28,0.315,0.43,764583.997516,15021,73.3842,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",68.03,73.46,72.965,4.825,7.08,945846.252064,21019,72.3298,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",68.99,67.72,68.14,-1.37,-1.97,625625.202436,15953,68.1525,{"date":419,"open":348,"high":348,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",68,69.51,-0.44,-0.63,647102.082444,12046,69.1486,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",68.53,70.35,68.5,69.95,1.42,2.07,545378.218306,14012,69.8933,{"date":439,"open":440,"high":441,"low":442,"close":429,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",70.23,71.21,68.44,-2.02,-2.86,512187.676716,12083,68.9319,{"date":449,"open":450,"high":451,"low":304,"close":359,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",71.1,71.56,-0.66,-0.93,392196.246555,10095,70.6293,{"date":458,"open":459,"high":460,"low":461,"close":441,"change":103,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",69.83,71.33,69.3301,1.44,518654.218259,11192,70.6901,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",70.04,70.75,69.8,70.2,0.13,0.19,605165.439737,12761,70.1407,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",69.79,70.2199,68.315,70.07,0.69,0.99,593615.444423,12461,69.617,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",69.62,70.365,68.21,69.38,0.76,1.11,574631.58399,13557,69.5151,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",69.72,70.64,68.2,68.62,-0.59,-0.85,731568.208136,15066,68.9659,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",71.18,72.33,69.1,69.21,-1.34,-1.9,727383.980001,20303,70.7519,{"date":522,"open":523,"high":524,"low":525,"close":359,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",72.56,72.57,70.225,-2.65,-3.62,454914.243588,11316,70.7356,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",73.59,74.99,72.385,73.2,-1.03,-1.39,679392.383351,13383,73.0611,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",71.74,74.39,71.02,74.23,3.04,4.27,428177.156005,11646,73.4174,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":383,"percent_change":90,"volume":559,"transactions":560,"vwap":561},"2026-08-12",69.89,71.25,68.73,71.19,470465.61532,14263,70.3181,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":505,"volume":569,"transactions":570,"vwap":571},"2026-08-11",70.89,71.81,70.33,70.47,-0.42,597454.306256,12447,70.7398,{"date":573,"open":574,"high":575,"low":316,"close":564,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",71.36,72.395,-1.19,-1.65,703622.065928,16811,70.7054,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",72.99,73.105,71.07,72.08,-0.99,-1.35,605483.710919,13937,71.8327,{"date":593,"open":594,"high":595,"low":338,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",73.5,74.6,73.07,-1.2,-1.62,1607579.113603,16917,73.7595,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",76.82,77.5532,74.2,74.27,-2.63,-3.42,537880.117865,13140,75.3701,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",73.06,76.96,72.65,76.9,3.43,4.67,574236.97085,14915,75.9066,{"date":625,"open":626,"high":627,"low":338,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",72.41,74.41,73.47,2.14,3,705392.648533,18619,73.1892,{"date":635,"open":636,"high":637,"low":441,"close":460,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",75.4,75.705,-5.34,-6.96,1149916.828408,26250,72.2353,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",77.05,80.0398,75.26,76.67,-7,-8.37,1674235.884466,29260,77.0458,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",82.19,83.97,82,83.67,0.93,1.12,819084.954494,17451,83.198,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":29,"volume":672,"transactions":673,"vwap":674},"2026-07-28",79.42,82.81,78.17,82.74,3.56,883399.034778,16090,82.1242,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",80.33,78.89,79.18,-0.13,-0.16,851674.142434,14349,79.5036,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",77.31,79.4,76.33,79.31,2.02,2.61,448942.208695,9888,78.4908,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",77.99,76.13,77.29,-0.83,-1.06,623992.706442,10832,77.0137,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":74,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",79.84,80.05,77.77,78.12,-1.36,608147.427337,10200,78.282,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",80.7,81.67,78.9,79.2,-2.15,-2.64,875100.847493,11688,79.3727,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",81.27,82.08,79.6431,81.35,0.01,613682.31753,11877,81.3529,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":22,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",81,81.74,79.75,81.34,-0.27,448700,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-07-16",78.79,81.56,78.13,3.31,4.23,461100,{"date":754,"open":755,"high":739,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",77.98,77.93,78.25,1.03,1.33,658800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":422,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",76.52,77.53,76.010002,77.22,-0.57,289300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",77.75,78.64,77.5,77.66,0.37,0.48,473500,{"date":779,"open":780,"high":756,"low":781,"close":700,"change":782,"percent_change":188,"volume":783,"transactions":9,"vwap":700},"2026-07-10",77.63,76.29,0.59,340200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":160,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",74.84,76.8,74.099998,76.7,0.97,478300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",77.18,78.33,73.18,75.96,-2.21,-2.83,1442400,{"date":802,"open":803,"high":804,"low":805,"close":669,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":669},"2026-07-07",78.21,79.51,77.97,0.21,0.27,678000,{"date":810,"open":616,"high":811,"low":812,"close":813,"change":133,"percent_change":103,"volume":814,"transactions":9,"vwap":813},"2026-07-06",78.080002,76.38,77.96,414900,{"date":816,"open":817,"high":818,"low":819,"close":794,"change":820,"percent_change":692,"volume":821,"transactions":9,"vwap":794},"2026-07-02",75.91,77.55,75.24,1.96,539200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",74.28,75.77,73.15,75.22,2.03,2.77,697000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",71.76,74.13,70.63,73.19,0.84,1.16,838600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",70.67,72.44,69.52,72.35,1.92,2.73,641100,{"date":850,"open":851,"high":502,"low":852,"close":853,"change":89,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-26",67.059998,66.75,70.43,5.03,919600,{"date":857,"open":858,"high":859,"low":860,"close":851,"change":422,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-06-25",67.97,68.88,66.69,-0.65,457300,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":82,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-24",64.41,67.52,67.5,4.8,500000,{"date":871,"open":872,"high":873,"low":874,"close":865,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":865},"2026-06-23",63.82,64.59,63.39,0.68,1.07,517100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",65.84,66.029999,63.53,63.73,-2.11,-3.2,675500,{"date":888,"open":889,"high":889,"low":890,"close":880,"change":576,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-06-18",67.080002,65.32,-1.78,1794300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",67.12,68.84,66.29,67.029999,-0.52,-0.77,1055100,{"date":903,"open":904,"high":905,"low":906,"close":282,"change":907,"percent_change":790,"volume":908,"transactions":9,"vwap":282},"2026-06-16",67.089996,68.55,66.56,0.65,953300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",66.73,68.61,66.3,66.9,0.24,0.36,653300,{"date":919,"open":920,"high":294,"low":239,"close":921,"change":782,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-12",66.14,66.66,0.89,563800,{"date":925,"open":229,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",66.88,62.5,66.07,2.06,3.22,727600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":297,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",65.28,65.64,63.97,64.010002,-2.54,520200,{"date":941,"open":920,"high":942,"low":943,"close":944,"change":263,"percent_change":264,"volume":945,"transactions":9,"vwap":944},"2026-06-09",67.67,65.080002,65.68,483300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":861,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",66.27,67.61,65.2,66.089996,-0.97,563200,{"date":955,"open":956,"high":957,"low":219,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",70.86,71.14,66.74,-4.12,-5.81,807100,{"date":963,"open":964,"high":965,"low":502,"close":956,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-06-04",71.13,72.37,1.24,1.78,1084600,{"date":970,"open":971,"high":972,"low":973,"close":490,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":490},"2026-06-03",70.77,71.22,68.38,-2.04,-2.85,1098900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",73.099998,73.6,71.58,71.66,-2.22,-3,738100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",72.48,74.14,71.72,73.88,1.4,1.93,623900,{"date":996,"open":997,"high":998,"low":997,"close":988,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":988},"2026-05-29",70.38,73.57,1.9,2.69,787100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",68.74,70.69,67.78,70.58,1.31,1.89,602500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",68.31,70.28,67.93,69.27,1.81,2.68,576900,{"date":1021,"open":270,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":999,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",68.18,65.47,67.46,1.26,710500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",66.5,67.099998,65.75,66.2,-0.3,-0.45,650800,{"date":1037,"open":1038,"high":294,"low":1039,"close":1029,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1029},"2026-05-21",67.11,66,-1.28,-1.89,725300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1006,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1006},"2026-05-20",67.17,68.63,65.76,0.61,0.91,678900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1045,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1045},"2026-05-19",69.63,70.040001,66.98,-1.84,-2.67,662700,{"date":1060,"open":1061,"high":490,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",66.52,65.91,69.010002,2.93,4.43,632200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",67.79,68.47,66.040001,66.080002,-1.55,-2.29,691700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",70.24,70.56,67.63,-2.24,-3.21,734700,{"date":1085,"open":1086,"high":564,"low":1087,"close":1088,"change":1089,"percent_change":681,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",69.64,69.07,69.87,-0.11,749300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":148,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-12",69.93,70.8,68.82,69.98,0.55,599500,{"date":1100,"open":1101,"high":1053,"low":1102,"close":1103,"change":188,"percent_change":661,"volume":1104,"transactions":9,"vwap":1103},"2026-05-11",68.52,67.44,69.6,769500,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",71.3,68.22,68.83,-2.75,-3.84,596900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":981,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":981},"2026-05-07",69.96,73.080002,1.91,2.74,491000,{"date":1121,"open":1122,"high":972,"low":1123,"close":293,"change":1124,"percent_change":252,"volume":1125,"transactions":9,"vwap":293},"2026-05-06",70.54,69.44,-0.74,532300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":444,"volume":1133,"transactions":9,"vwap":1131},"2026-05-05",72.39,72.5,69.050003,70.41,-2.07,808000,{"date":1135,"open":1136,"high":827,"low":1137,"close":988,"change":1138,"percent_change":1132,"volume":1139,"transactions":9,"vwap":988},"2026-05-04",74,72.43,-1.53,409200,{"date":1141,"open":583,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",74.72,72.91,74.010002,1.63,2.25,579900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",74.33,75.23,72.3,72.38,-2.95,-3.92,1460600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":899,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",76.11,78.19,73.62,75.33,-0.39,1127200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":138,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",76.12,76.99,74.81,75.72,0.5,596000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":827,"change":484,"percent_change":759,"volume":1178,"transactions":9,"vwap":827},"2026-04-27",74.07,75.36,73.71,463700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":547,"change":263,"percent_change":1184,"volume":1185,"transactions":9,"vwap":547},"2026-04-24",74.46,75.080002,73.21,-0.55,843000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",78.5,78.75,73.73,74.64,-4.74,-5.97,876600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",77.64,80.07,76.83,79.38,2.33,3.02,999000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",75.99,78.050003,75.5,77.050003,1.83,2.43,1379700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":827,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":827},"2026-04-20",74.12,75.74,73.83,0.82,1.1,447000,{"date":1222,"open":1223,"high":1224,"low":1150,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",74.96,75.84,74.4,0.16,0.22,687800,{"date":1230,"open":1231,"high":379,"low":1232,"close":1233,"change":1097,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",73.92,73.48,74.24,0.75,595600,{"date":1237,"open":369,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",73.95,71.35,73.69,2.54,3.57,686600,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":483,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-14",70.4,71.54,71.15,0.98,561900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":993,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",68.059998,70.61,67.69,70.46,2.82,404400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":429,"change":1124,"percent_change":1264,"volume":1265,"transactions":9,"vwap":429},"2026-04-10",69.23,69.41,67.85,-1.07,518200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1016,"change":495,"percent_change":1145,"volume":1271,"transactions":9,"vwap":1016},"2026-04-09",68.16,69.28,67.040001,560100,{"date":1273,"open":912,"high":1274,"low":1275,"close":1268,"change":1117,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-04-08",69.77,68.099998,2.88,670800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-07",65.92,66.6,65.26,66.25,-0.03,-0.05,497000,{"date":1288,"open":206,"high":851,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-06",63.81,66.28,2.23,3.48,763800,{"date":1295,"open":1296,"high":1297,"low":883,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-02",65.35,67.48,64.050003,-1.96,-2.97,867400,{"date":1303,"open":1061,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-01",66.97,64.5,66.010002,-0.36,-0.54,532900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":782,"volume":1317,"transactions":9,"vwap":1315},"2026-03-31",66.93,67.74,65.11,66.37,0.39,618200,{"date":1319,"open":1320,"high":867,"low":943,"close":1321,"change":68,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-30",65.5,65.98,1.38,827500,{"date":1325,"open":1326,"high":504,"low":1327,"close":943,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":943},"2026-03-27",68.34,65.07,-3.45,-5.03,566500,{"date":1332,"open":1333,"high":470,"low":1333,"close":429,"change":433,"percent_change":1334,"volume":1335,"transactions":9,"vwap":429},"2026-03-26",66.76,2.12,579700,{"date":1337,"open":1338,"high":1339,"low":958,"close":1038,"change":505,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1038},"2026-03-25",68.59,69.7,-0.87,558100,{"date":1343,"open":1312,"high":1344,"low":1306,"close":294,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":294},"2026-03-24",68.23,0.02,0.03,509000,{"date":1349,"open":1255,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",69.34,66.7,67.68,1.15,1.73,772900,{"date":1357,"open":851,"high":1358,"low":1039,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",67.4,66.53,-0.76,-1.13,922000,{"date":1364,"open":1365,"high":912,"low":262,"close":1365,"change":1163,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-19",67.29,-0.58,694000,{"date":1369,"open":512,"high":1370,"low":1371,"close":1352,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1352},"2026-03-18",71.82,67.64,-3.87,-5.41,685700,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":494,"percent_change":876,"volume":1380,"transactions":9,"vwap":1379},"2026-03-17",71.39,73.3,71.55,421100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":243,"volume":1388,"transactions":9,"vwap":1386},"2026-03-16",71.57,71.8,70.39,70.79,-0.34,376900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":964,"change":360,"percent_change":1056,"volume":1394,"transactions":9,"vwap":964},"2026-03-13",72.77,73.059998,70.81,479500,{"date":1396,"open":1397,"high":390,"low":1398,"close":1399,"change":1400,"percent_change":798,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",73.63,72.26,72.46,-1.64,613700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":788,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":788},"2026-03-11",72.76,74.31,72.31,2.09,2.9,615100,{"date":1411,"open":1412,"high":1413,"low":471,"close":1414,"change":243,"percent_change":452,"volume":1415,"transactions":9,"vwap":1414},"2026-03-10",72.73,72.92,72.010002,618500,{"date":1417,"open":1418,"high":1419,"low":316,"close":1420,"change":1421,"percent_change":296,"volume":1422,"transactions":9,"vwap":1420},"2026-03-09",72.55,72.88,72.49,-0.84,479300,{"date":1424,"open":594,"high":991,"low":1152,"close":1425,"change":199,"percent_change":597,"volume":1426,"transactions":9,"vwap":1425},"2026-03-06",73.33,378300,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1089,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-05",73.77,75.47,74.22,-0.15,1081500,{"date":1435,"open":1129,"high":1436,"low":1437,"close":1150,"change":1438,"percent_change":548,"volume":1439,"transactions":9,"vwap":1150},"2026-03-04",75.46,72.42,2.19,1098600,{"date":1441,"open":1256,"high":1442,"low":1256,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",73.010002,72.14,0.46,0.64,496100,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-02",67.91,72.07,71.68,2.13,3.06,828400,{"date":1456,"open":1457,"high":1458,"low":493,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-27",70.27,70.99,69.55,-1.38,-1.95,533100,{"date":1464,"open":1465,"high":1466,"low":482,"close":1467,"change":1468,"percent_change":1089,"volume":1469,"transactions":9,"vwap":1467},"2026-02-26",71.010002,71.86,70.93,-0.08,1011500,{"date":1471,"open":1472,"high":335,"low":420,"close":1465,"change":629,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1465},"2026-02-25",68.89,3.11,1129800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-24",70.42,71.7,68.56,68.87,-1.66,-2.35,726300,{"date":1485,"open":1443,"high":1486,"low":440,"close":1487,"change":414,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",72.32,70.53,-2.72,675700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1129,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1129},"2026-02-20",70.9,72.52,70.37,1.48,2.08,726500,{"date":1499,"open":1500,"high":1501,"low":997,"close":1502,"change":21,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-19",71.2,71.78,71.019997,-0.2,609900,{"date":1506,"open":1487,"high":1507,"low":1014,"close":1508,"change":1048,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",72.71,71.16,0.86,780900,{"date":1512,"open":442,"high":1513,"low":1514,"close":359,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":359},"2026-02-17",70.97,68.080002,2.59,3.81,909800,{"date":1519,"open":1520,"high":1521,"low":913,"close":1522,"change":108,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-13",67.9,68.66,67.96,0.09,986900,{"date":1526,"open":1350,"high":1527,"low":1528,"close":1520,"change":1074,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1520},"2026-02-12",69.99,64.34,-3.26,1765600,{"date":1532,"open":989,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-11",74.55,70.099998,70.19,-4.37,-5.86,1009400,{"date":1540,"open":1541,"high":1542,"low":1412,"close":1543,"change":1544,"percent_change":1211,"volume":1545,"transactions":9,"vwap":1543},"2026-02-10",72.79,75.040001,74.56,1.77,784500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1541,"change":1551,"percent_change":1300,"volume":1552,"transactions":9,"vwap":1541},"2026-02-09",74.47,74.95,72.13,-2.23,736600,{"date":1554,"open":544,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1065,"volume":1559,"transactions":9,"vwap":1557},"2026-02-06",75.15,71.73,75.019997,3.18,914700,{"date":1561,"open":1562,"high":1563,"low":1094,"close":1564,"change":1509,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",71.34,72.89,71.84,1.21,741500,{"date":1568,"open":1514,"high":1569,"low":1514,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",71.47,70.98,3.26,4.81,1068200,{"date":1575,"open":1576,"high":1414,"low":1577,"close":411,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":411},"2026-02-03",71.64,67,-4.56,-6.31,1081700,{"date":1582,"open":523,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-02",73.040001,71.83,72.28,-0.18,-0.25,793800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1399,"change":422,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1399},"2026-01-30",72.61,73.45,71.61,-0.6,379100,{"date":1597,"open":1598,"high":1599,"low":1414,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-29",72.86,73.14,72.9,0.58,0.8,447300,{"date":1605,"open":1606,"high":628,"low":1607,"close":1486,"change":1184,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1486},"2026-01-28",72.98,72.24,-0.75,359100,{"date":1611,"open":1177,"high":1177,"low":1612,"close":1613,"change":1614,"percent_change":308,"volume":1615,"transactions":9,"vwap":1613},"2026-01-27",72.62,72.87,-1.16,292700,{"date":1617,"open":606,"high":1618,"low":1599,"close":1619,"change":1432,"percent_change":1503,"volume":1620,"transactions":9,"vwap":1619},"2026-01-26",74.9,74.029999,419200,{"date":1622,"open":1144,"high":1623,"low":401,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-23",74.67,74.18,-0.24,-0.32,464600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":484,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-22",73.99,74.89,73.9,74.42,1.35,546200,{"date":1637,"open":523,"high":1633,"low":1129,"close":1638,"change":1639,"percent_change":828,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",73.43,1.46,373300,{"date":1642,"open":1643,"high":606,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",73.029999,71.9,71.97,-2.6,-3.49,505600,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":681,"volume":1655,"transactions":9,"vwap":1653},"2026-01-16",74.11,75.39,74.57,-0.12,446000,{"date":1657,"open":1658,"high":1151,"low":368,"close":1659,"change":1468,"percent_change":1089,"volume":1660,"transactions":9,"vwap":1659},"2026-01-15",74.58,74.69,576400,{"date":1662,"open":1644,"high":1663,"low":1644,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-14",75.17,74.77,2.83,3.93,605300,{"date":1669,"open":1238,"high":1670,"low":1584,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-13",74.050003,71.94,-2.09,-2.82,871300,{"date":1676,"open":1677,"high":1677,"low":1599,"close":1619,"change":1040,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1619},"2026-01-12",75.18,-1.7,615900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-09",74.52,75.62,73.79,75.31,0.88,1.18,435400,{"date":1690,"open":583,"high":827,"low":1153,"close":1691,"change":916,"percent_change":54,"volume":1692,"transactions":9,"vwap":1691},"2026-01-08",74.43,833700,{"date":1694,"open":1695,"high":794,"low":1696,"close":1175,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1175},"2026-01-07",76.6,74.019997,-2.55,-3.33,619900,{"date":1701,"open":1702,"high":1703,"low":390,"close":1704,"change":433,"percent_change":1009,"volume":1705,"transactions":9,"vwap":1704},"2026-01-06",75.2,76.76,76.62,441200,{"date":1707,"open":796,"high":1708,"low":796,"close":1702,"change":1219,"percent_change":1495,"volume":1709,"transactions":9,"vwap":1702},"2026-01-05",76.25,835900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":788,"change":1715,"percent_change":723,"volume":1716,"transactions":9,"vwap":788},"2026-01-02",76.31,76.37,73.64,-2.01,1039600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1159,"change":1226,"percent_change":806,"volume":1722,"transactions":9,"vwap":1159},"2025-12-31",75.8,76.74,75.58,573200,{"date":1724,"open":1725,"high":763,"low":1726,"close":1727,"change":1728,"percent_change":350,"volume":1729,"transactions":9,"vwap":1727},"2025-12-30",76.019997,75.54,75.95,0.14,462000,{"date":1731,"open":1732,"high":1733,"low":636,"close":1734,"change":1608,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-29",76.26,76.84,75.81,-0.98,635600,{"date":1738,"open":1739,"high":1740,"low":812,"close":1741,"change":1742,"percent_change":328,"volume":1743,"transactions":9,"vwap":1741},"2025-12-26",77.3,77.62,76.56,-0.71,503700,{"date":1745,"open":811,"high":1746,"low":1747,"close":1748,"change":74,"percent_change":1460,"volume":1749,"transactions":9,"vwap":1748},"2025-12-24",78.48,77.080002,77.27,262300,{"date":1751,"open":811,"high":1752,"low":1740,"close":1753,"change":113,"percent_change":113,"volume":1754,"transactions":9,"vwap":1753},"2025-12-23",78.7,78.35,801000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":83,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-22",77,79.28,76.78,78.36,1.74,558500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":472,"volume":1770,"transactions":9,"vwap":1768},"2025-12-19",76.92,77.61,76.55,77.019997,0.1,1272500,{"date":1772,"open":618,"high":1746,"low":1773,"close":1765,"change":1345,"percent_change":1346,"volume":1774,"transactions":9,"vwap":1765},"2025-12-18",76.44,831600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":618,"change":128,"percent_change":1780,"volume":1781,"transactions":9,"vwap":618},"2025-12-17",76.5,77.79,76.43,0.52,1498800,{"date":1783,"open":1784,"high":818,"low":1785,"close":1777,"change":1033,"percent_change":1163,"volume":1786,"transactions":9,"vwap":1777},"2025-12-16",77.099998,76.18,770700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":787,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":787},"2025-12-15",78.81,78.82,76.36,-1.71,-2.18,1147100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":275,"percent_change":1728,"volume":1801,"transactions":9,"vwap":1800},"2025-12-12",78.77,79.37,77.89,78.51,880800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1049,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-11",77.49,78.73,76.69,78.4,1.17,796400,{"date":1811,"open":606,"high":1812,"low":1813,"close":1804,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1804},"2025-12-10",77.92,74.059998,3.35,4.52,1475200,{"date":1818,"open":1819,"high":1182,"low":1598,"close":989,"change":188,"percent_change":1820,"volume":1821,"transactions":9,"vwap":989},"2025-12-09",73.12,1.05,755100,{"date":1823,"open":1824,"high":1142,"low":1825,"close":1826,"change":1460,"percent_change":361,"volume":1827,"transactions":9,"vwap":1826},"2025-12-08",74.61,73.050003,73.37,814000,{"date":1829,"open":1830,"high":812,"low":1831,"close":1832,"change":160,"percent_change":47,"volume":1833,"transactions":9,"vwap":1832},"2025-12-05",73.94,73.51,74.75,940900,{"date":1835,"open":1836,"high":1721,"low":1837,"close":1144,"change":1735,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1144},"2025-12-04",75.29,73.22,-1.31,759300,{"date":1841,"open":1682,"high":1726,"low":547,"close":534,"change":1509,"percent_change":838,"volume":1842,"transactions":9,"vwap":534},"2025-12-03",878300,{"date":1844,"open":1533,"high":390,"low":1845,"close":834,"change":1163,"percent_change":899,"volume":1846,"transactions":9,"vwap":834},"2025-12-02",73.58,642500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1682,"change":394,"percent_change":1601,"volume":1852,"transactions":9,"vwap":1682},"2025-12-01",73.4,75.66,72.94,750800,{"date":1854,"open":1830,"high":1855,"low":1856,"close":1857,"change":483,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-28",74.51,73.61,74.089996,0.94,254300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1849,"change":1601,"percent_change":1602,"volume":1865,"transactions":9,"vwap":1849},"2025-11-26",72.82,74.34,72.75,571400,{"date":1867,"open":324,"high":547,"low":1507,"close":1862,"change":680,"percent_change":1586,"volume":1868,"transactions":9,"vwap":1862},"2025-11-25",751600,{"date":1870,"open":1825,"high":836,"low":1451,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-24",72.95,-0.37,-0.5,890800,{"date":1876,"open":1877,"high":1696,"low":1878,"close":1879,"change":1880,"percent_change":89,"volume":1881,"transactions":9,"vwap":1879},"2025-11-21",71.4,71.12,73.32,2.39,822000,{"date":1883,"open":482,"high":335,"low":1884,"close":1467,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1467},"2025-11-20",69.5,1.29,1.85,864900,{"date":1889,"open":470,"high":1078,"low":1479,"close":1086,"change":1432,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1086},"2025-11-19",-0.21,881100,{"date":1893,"open":1246,"high":1492,"low":1894,"close":479,"change":453,"percent_change":1895,"volume":1896,"transactions":9,"vwap":479},"2025-11-18",69.15,-1.32,1538600,{"date":1898,"open":1899,"high":833,"low":1900,"close":1901,"change":1902,"percent_change":275,"volume":1903,"transactions":9,"vwap":1901},"2025-11-17",70.51,69.84,70.72,0.08,1233800,{"date":1905,"open":1906,"high":337,"low":1907,"close":502,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":502},"2025-11-14",69.75,68.81,0.42,0.6,1139000,{"date":1912,"open":337,"high":1913,"low":1053,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-13",71.51,70.22,-0.88,-1.24,891200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1742,"percent_change":587,"volume":1924,"transactions":9,"vwap":1923},"2025-11-12",72,73.26,71.029999,71.099998,984800,{"date":1926,"open":1927,"high":1404,"low":1247,"close":565,"change":1928,"percent_change":915,"volume":1929,"transactions":9,"vwap":565},"2025-11-11",71.96,0.17,674700,{"date":1931,"open":1128,"high":1932,"low":957,"close":1576,"change":1933,"percent_change":199,"volume":1934,"transactions":9,"vwap":1576},"2025-11-10",72.54,-0.64,651900,{"date":1936,"open":1937,"high":1938,"low":1239,"close":1585,"change":275,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1585},"2025-11-07",72.27,72.83,0.15,752000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":221,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-06",73.16,74.32,72.11,72.17,-1.42,999700,{"date":1950,"open":1830,"high":1431,"low":1153,"close":1183,"change":1468,"percent_change":1089,"volume":1951,"transactions":9,"vwap":1183},"2025-11-05",1110200,{"date":1953,"open":1136,"high":1954,"low":1943,"close":1955,"change":453,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-04",75.11,73.29,-1.25,1177400,{"date":1959,"open":1960,"high":1961,"low":1670,"close":1431,"change":1400,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1431},"2025-11-03",75.41,75.7,-2.16,1494700,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":916,"percent_change":776,"volume":1969,"transactions":9,"vwap":1968},"2025-10-31",76.07,74.68,75.86,1155700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1208,"change":1132,"percent_change":1057,"volume":1975,"transactions":9,"vwap":1208},"2025-10-30",77.07,78.099998,75.44,885000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-29",79,79.65,77.28,77.57,-1.81,-2.28,1144600,{"date":1986,"open":1987,"high":739,"low":1988,"close":1200,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1200},"2025-10-28",80.61,78.92,-1.18,-1.46,943100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1792,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-27",83.18,84.6,80.42,80.56,-2.08,1768300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":210,"percent_change":200,"volume":2006,"transactions":9,"vwap":2005},"2025-10-24",84.57,85.5,82.17,82.27,1394700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-23",87,87.25,82.92,83.44,-5.2,-5.87,1838900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":243,"percent_change":1308,"volume":2022,"transactions":9,"vwap":2021},"2025-10-22",89.080002,89.44,88.15,88.64,938800,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":967,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-21",87.24,89.21,89.12,2.04,490000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":733,"percent_change":733,"volume":2036,"transactions":9,"vwap":2035},"2025-10-20",87.65,88.63,87.029999,87.34,479700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-17",86.26,87.81,86.19,87.33,1.2,1.39,430100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1097,"percent_change":1445,"volume":2052,"transactions":9,"vwap":2051},"2025-10-16",85.65,87.27,85.33,86.13,739500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-15",88.13,88.44,85.56,85.58,-2.13,-2.43,531600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-14",82.21,87.95,82.18,87.71,4.68,5.64,1071600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1468,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-13",84,84.17,82.5,83.029999,-0.1,872900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-10",86.53,86.57,82.72,83.11,-3.04,-3.53,965100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":422,"volume":2095,"transactions":9,"vwap":2093},"2025-10-09",86.88,87.79,86,86.15,-0.38,707200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2081,"change":1163,"percent_change":1034,"volume":2101,"transactions":9,"vwap":2081},"2025-10-08",87.44,87.83,86.43,410800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1614,"volume":2109,"transactions":9,"vwap":2107},"2025-10-07",88.27,88.95,86.64,86.92,-1.02,490100,{"date":2111,"open":2112,"high":26,"low":2049,"close":2113,"change":2114,"percent_change":2077,"volume":2115,"transactions":9,"vwap":2113},"2025-10-06",88,87.94,-0.09,550300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1284,"percent_change":1284,"volume":2122,"transactions":9,"vwap":2121},"2025-10-03",88.07,88.92,87.8,88.029999,496600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":681,"percent_change":1586,"volume":2129,"transactions":9,"vwap":2128},"2025-10-02",88.22,89.14,87.17,88.059998,634300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2125,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2125},"2025-10-01",87.73,88.96,87.4,0.41,0.47,592000,{"date":2139,"open":2140,"high":2105,"low":2141,"close":2040,"change":296,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2040},"2025-09-30",88.89,86.35,-1.29,669300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2133,"change":2149,"percent_change":1184,"volume":2150,"transactions":9,"vwap":2133},"2025-09-29",90.34,90.56,88.8,-0.49,590700,{"date":2152,"open":2128,"high":2153,"low":2040,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-26",89.89,89.45,1.54,1.75,620900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-25",87.53,88.24,87.07,87.91,0,740500,{"date":2167,"open":2168,"high":2169,"low":2162,"close":2163,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2163},"2025-09-24",87.3,88.45,0.54,0.62,522100,{"date":2174,"open":2175,"high":2176,"low":2162,"close":2177,"change":2178,"percent_change":974,"volume":2179,"transactions":9,"vwap":2177},"2025-09-23",89.46,90,87.37,-1.82,958600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-22",88.79,89.34,88.040001,89.19,-0.02,1103800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2026,"change":113,"percent_change":113,"volume":2193,"transactions":9,"vwap":2026},"2025-09-19",89.28,90.010002,88.23,1868200,{"date":2195,"open":2196,"high":2176,"low":2197,"close":2198,"change":128,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-18",89.24,88.75,89.22,0.45,1046900,{"date":2202,"open":2203,"high":2204,"low":2161,"close":2205,"change":243,"percent_change":1308,"volume":2206,"transactions":9,"vwap":2205},"2025-09-17",89.8,90.93,88.82,1100500,{"date":2208,"open":2209,"high":2210,"low":2205,"close":2211,"change":1586,"percent_change":1503,"volume":2212,"transactions":9,"vwap":2211},"2025-09-16",89.42,89.92,89.3,992500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":588,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-15",91.32,91.58,89.13,89.48,-1.49,970700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-12",90.96,91.42,90.18,90.83,-0.51,-0.56,468400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-11",90.13,91.51,89.79,91.34,1.43,1.59,490800,{"date":2240,"open":2241,"high":2242,"low":2126,"close":2243,"change":2244,"percent_change":308,"volume":2245,"transactions":9,"vwap":2243},"2025-09-10",90.78,91.36,89.91,-1.43,1277700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2235,"change":837,"percent_change":660,"volume":2251,"transactions":9,"vwap":2235},"2025-09-09",90.050003,91.44,89.87,480400,{"date":2253,"open":2254,"high":2254,"low":2196,"close":2255,"change":452,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-08",91.26,90.5,-0.72,763900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":143,"volume":2265,"transactions":9,"vwap":2263},"2025-09-05",91.14,92.45,90.44,91.16,0.29,701400,{"date":2267,"open":2268,"high":2269,"low":2175,"close":2270,"change":2271,"percent_change":123,"volume":2272,"transactions":9,"vwap":2270},"2025-09-04",90.63,91.18,90.87,0.23,819100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":505,"percent_change":861,"volume":2279,"transactions":9,"vwap":2278},"2025-09-03",91,91.29,90.029999,90.64,761200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1299,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-02",92.29,92.56,90.45,91.23,-2.1,955100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1340,"volume":2295,"transactions":9,"vwap":2293},"2025-08-29",94,94.21,92.96,93.19,-0.82,634200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1769,"percent_change":275,"volume":2302,"transactions":9,"vwap":2301},"2025-08-28",94.33,94.91,92.57,94.010002,1101400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":701,"percent_change":1915,"volume":2309,"transactions":9,"vwap":2308},"2025-08-27",94.26,95.78,93.83,93.91,947500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-26",95.97,96.93,94.59,94.74,-1.21,-1.26,503300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-25",98.3,98.48,95.14,95.95,-2.37,-2.41,580900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-22",94.36,98.52,93.55,98.32,4.32,4.6,849700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2290,"change":2342,"percent_change":296,"volume":2343,"transactions":9,"vwap":2290},"2025-08-21",94.5,94.9,93.23,-1.09,616500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-20",95.27,96.11,94.58,95.089996,-0.06,911700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-19",96.32,97.39,94.72,95.15,-0.67,-0.7,639300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":21,"percent_change":1432,"volume":2367,"transactions":9,"vwap":2366},"2025-08-18",95.96,96.5,95,95.82,841600,{"date":2369,"open":2370,"high":2371,"low":2366,"close":2363,"change":264,"percent_change":1933,"volume":2372,"transactions":9,"vwap":2363},"2025-08-15",97.050003,98.29,1011600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":210,"volume":2380,"transactions":9,"vwap":2378},"2025-08-14",97.25,97.78,94.8,96.58,-1.14,4411000,{"date":2382,"open":2383,"high":2384,"low":2176,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-13",90.059998,98.27,97.72,2.76,2.91,965600,{"date":2390,"open":2391,"high":2346,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-12",93.28,92.85,94.96,2.29,2.47,524700,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":118,"volume":2403,"transactions":9,"vwap":2401},"2025-08-11",91.63,93.17,92.67,1.04,384900,{"date":2405,"open":2406,"high":2407,"low":2260,"close":2399,"change":148,"percent_change":1908,"volume":2408,"transactions":9,"vwap":2399},"2025-08-08",91.77,92.099998,365300,{"date":2410,"open":2411,"high":2412,"low":2270,"close":2413,"change":1614,"percent_change":2317,"volume":2414,"transactions":9,"vwap":2413},"2025-08-07",93.040001,93.31,91.25,461600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":143,"percent_change":153,"volume":2421,"transactions":9,"vwap":2420},"2025-08-06",92.95,93.77,92.18,92.41,405000,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-05",94.4,91.96,92.089996,-2.3,-2.44,603100,{"date":2431,"open":2339,"high":2432,"low":2433,"close":2434,"change":54,"percent_change":1780,"volume":2435,"transactions":9,"vwap":2434},"2025-08-04",95.39,93.45,94.39,455500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-01",96,97.019997,93.48,93.9,-3.28,-3.38,602600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":285,"percent_change":361,"volume":2451,"transactions":9,"vwap":2450},"2025-07-31",101,105.86,96.98,97.18,1214600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1793,"percent_change":722,"volume":2458,"transactions":9,"vwap":2457},"2025-07-30",101.5,101.98,98.41,99.010002,667200,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-29",104.46,100.51,101.19,-3.46,-3.31,537200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":837,"volume":2474,"transactions":9,"vwap":2472},"2025-07-28",104.059998,105.050003,103.59,104.65,0.87,429100,{"date":2476,"open":2461,"high":2477,"low":2478,"close":2479,"change":1346,"percent_change":1346,"volume":2480,"transactions":9,"vwap":2479},"2025-07-25",105.37,102.47,103.78,246100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-24",106.17,107.019997,103.62,103.75,-2.47,-2.33,382300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-23",104.47,106.34,103.25,106.22,2.35,2.26,332400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1257,"volume":2506,"transactions":9,"vwap":2504},"2025-07-22",101.66,104.019997,101.040001,103.87,2.85,303900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-21",100.25,103.18,100.17,101.019997,1.52,1.53,555800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-18",101.71,101.8,99.16,99.5,-1.56,-1.54,236900,{"date":2526,"open":2527,"high":2501,"low":2528,"close":2529,"change":2402,"percent_change":2402,"volume":2530,"transactions":9,"vwap":2529},"2025-07-17",99.49,99.11,101.059998,356700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1928,"percent_change":1928,"volume":2537,"transactions":9,"vwap":2536},"2025-07-16",100.55,101.54,98.88,100.019997,283300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-15",102.7,99.83,99.85,-2.88,-2.8,319200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1345,"percent_change":1345,"volume":2552,"transactions":9,"vwap":2551},"2025-07-14",102.71,103.79,101.94,102.73,318900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2548,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2548},"2025-07-11",106.67,106.96,102.64,-4.66,-4.34,359400,{"date":2562,"open":2563,"high":2564,"low":2495,"close":2565,"change":2264,"percent_change":807,"volume":2566,"transactions":9,"vwap":2565},"2025-07-10",106.86,107.91,107.37,242600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":351,"volume":2574,"transactions":9,"vwap":2572},"2025-07-09",106.5,107.65,104.07,107.080002,0.28,360300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1602,"percent_change":1234,"volume":2581,"transactions":9,"vwap":2580},"2025-07-08",106.16,107.85,106,106.8,331900,{"date":2583,"open":2584,"high":2585,"low":2472,"close":2579,"change":1184,"percent_change":899,"volume":2586,"transactions":9,"vwap":2579},"2025-07-07",106.040001,107.26,251100,{"date":2588,"open":2579,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":61,"volume":2593,"transactions":9,"vwap":2591},"2025-07-03",107.16,105,106.55,1.25,265000,{"date":2595,"open":2469,"high":2596,"low":2597,"close":2598,"change":1008,"percent_change":1025,"volume":2599,"transactions":9,"vwap":2598},"2025-07-02",105.36,103.4,105.3,247600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":692,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-01",100.89,104.69,100.16,103.99,2.57,652400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1034,"volume":2615,"transactions":9,"vwap":2613},"2025-06-30",102,102.17,100.78,101.38,-0.46,392800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":422,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-27",102.81,103.98,101.17,101.84,-0.43,390600,{"date":2625,"open":2463,"high":2478,"low":2626,"close":2627,"change":2043,"percent_change":61,"volume":2628,"transactions":9,"vwap":2627},"2025-06-26",100.66,102.28,380800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1915,"volume":2636,"transactions":9,"vwap":2634},"2025-06-25",102.15,102.77,100.19,101.080002,-0.9,334200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2455,"change":1145,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2455},"2025-06-24",101.64,102.25,100.61,1.62,334800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":775,"percent_change":775,"volume":2650,"transactions":9,"vwap":2649},"2025-06-23",100.27,100.62,97.66,100.35,428200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1468,"percent_change":1468,"volume":2657,"transactions":9,"vwap":2656},"2025-06-20",100.31,100.54,98.14,99.98,915000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":372,"percent_change":938,"volume":2664,"transactions":9,"vwap":2663},"2025-06-18",102.72,103.51,99.91,100.059998,661300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-17",106.73,107,102.26,102.67,-5.04,-4.68,524000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2186,"percent_change":2186,"volume":2680,"transactions":9,"vwap":2679},"2025-06-16",108.34,109.53,107.57,107.71,477900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1155,"volume":2688,"transactions":9,"vwap":2686},"2025-06-13",110.37,110.86,107.33,107.73,-4.39,417500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":264,"percent_change":1184,"volume":2695,"transactions":9,"vwap":2694},"2025-06-12",112.22,112.94,110.89,112.12,316300,{"date":2697,"open":2698,"high":177,"low":2699,"close":2700,"change":2701,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-11",113.2,112.050003,112.74,0.04,551800,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2642,"percent_change":1639,"volume":2708,"transactions":9,"vwap":2707},"2025-06-10",111.2,112.87,112.7,355800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1742,"volume":2716,"transactions":9,"vwap":2714},"2025-06-09",112.25,112.68,110.67,111.080002,-0.79,457000,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":629,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-06",110.63,112.019997,111.87,1.95,382000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":807,"volume":2731,"transactions":9,"vwap":2729},"2025-06-05",109.83,110.56,109.07,109.73,0.3,366000,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":2044,"volume":2738,"transactions":9,"vwap":2736},"2025-06-04",108.029999,109.84,109.43,1.5,483500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2741,"change":743,"percent_change":1587,"volume":2744,"transactions":9,"vwap":2741},"2025-06-03",107.93,108.7,106.77,621400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1468,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-02",107.74,108.29,106.61,108.2,-0.07,487100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2701,"percent_change":2701,"volume":1250,"transactions":9,"vwap":2758},"2025-05-30",107.56,108.37,106.83,108.28,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":68,"percent_change":837,"volume":2765,"transactions":9,"vwap":2764},"2025-05-29",108,108.47,107.18,108.24,411800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":360,"volume":2773,"transactions":9,"vwap":2771},"2025-05-28",108.87,109.65,107.089996,107.34,-1.45,546700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1292,"volume":2781,"transactions":9,"vwap":2779},"2025-05-27",106.47,108.84,105.77,108.79,3.66,356300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":537,"percent_change":952,"volume":2788,"transactions":9,"vwap":2787},"2025-05-23",104.53,105.6,104.14,105.13,305300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2577,"change":2794,"percent_change":743,"volume":2795,"transactions":9,"vwap":2577},"2025-05-22",106.029999,107.099998,105.69,-0.29,315500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-21",109.86,110.54,106.35,106.45,-4.62,-4.16,464000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":350,"volume":2812,"transactions":9,"vwap":2810},"2025-05-20",110.26,111.54,109.9,111.07,0.2,380600,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1890,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-19",110.23,111.52,109.31,110.87,-0.19,304500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2714,"change":2826,"percent_change":433,"volume":2827,"transactions":9,"vwap":2714},"2025-05-16",109.75,111.31,109.29,1.56,441700,{"date":2829,"open":2809,"high":2830,"low":2831,"close":2832,"change":264,"percent_change":2228,"volume":2833,"transactions":9,"vwap":2832},"2025-05-15",110.27,108.49,109.52,422400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":21,"percent_change":680,"volume":2840,"transactions":9,"vwap":2839},"2025-05-14",110,110.68,108.54,110.14,487900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":221,"percent_change":453,"volume":2847,"transactions":9,"vwap":2846},"2025-05-13",109.63,111.95,107.5,110.28,438800,{"date":2849,"open":2824,"high":2850,"low":2851,"close":2852,"change":1202,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-12",113.17,110.52,111.32,2.79,444700,{"date":2856,"open":2857,"high":2858,"low":2771,"close":2859,"change":2860,"percent_change":1509,"volume":2861,"transactions":9,"vwap":2859},"2025-05-09",107.98,108.65,108.3,0.92,258700,{"date":2863,"open":2757,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1145,"volume":2868,"transactions":9,"vwap":2866},"2025-05-08",108.82,105.8,107.38,1.72,463500,{"date":2870,"open":2598,"high":2871,"low":2872,"close":2873,"change":758,"percent_change":1249,"volume":2874,"transactions":9,"vwap":2873},"2025-05-07",106.059998,104.42,105.66,447900,{"date":2876,"open":2877,"high":2878,"low":2548,"close":2879,"change":1171,"percent_change":776,"volume":2880,"transactions":9,"vwap":2879},"2025-05-06",103.2,105.45,104.63,361600,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":1201,"volume":2887,"transactions":9,"vwap":2885},"2025-05-05",101.099998,104.86,104.13,2.37,321000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":630,"volume":2895,"transactions":9,"vwap":2893},"2025-05-02",100.34,102.33,99.96,101.76,2.96,270600,{"date":2897,"open":2520,"high":2898,"low":2899,"close":2900,"change":1033,"percent_change":1033,"volume":2901,"transactions":9,"vwap":2900},"2025-05-01",99.59,97.87,98.8,488100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":285,"percent_change":1982,"volume":2908,"transactions":9,"vwap":2907},"2025-04-30",99.42,99.99,97.55,99.099998,621300,{"date":2910,"open":2376,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-04-29",101.45,97.45,100.93,2.6,2.64,460100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2155,"percent_change":2237,"volume":2923,"transactions":9,"vwap":2922},"2025-04-28",97.48,100.33,97.46,98.33,588900,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":722,"percent_change":2930,"volume":2165,"transactions":9,"vwap":2929},"2025-04-25",98.64,100.71,96.37,96.79,-2.17,{"date":2932,"open":2933,"high":2934,"low":2216,"close":2935,"change":339,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-24",94.089996,100.41,98.94,1.49,868500,{"date":2939,"open":2940,"high":2905,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-04-23",96.88,96.7,97.49,3.19,3.38,595800,{"date":181,"open":2947,"high":2948,"low":2949,"close":2950,"change":2043,"percent_change":1885,"volume":2951,"transactions":9,"vwap":2950},93.099998,94.54,91.48,94.3,543600]