[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRBK":3,"homepage-market-summary":31,"stock-historical-GRBK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRBK","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},"Green Brick Partners, Inc","NYSE",null,"OPERATIVE BUILDERS","Green Brick Partners Inc is a homebuilding and land development company. It acquires and develops land, as well as provides land and construction financing to its controlled builders. The company has three reportable segments: builder operations central, builder operations southeast, and land development. The majority of the company's revenue is generated from the builder operations central segment, which is entirely the operations of builders in Texas. The company is engaged in various aspects of the homebuilding process, including land acquisition and development, entitlements, design, construction, marketing, sales, and brand image creation. In addition to homebuilding, the company provides home financing services, such as mortgages and title.","620","Plano, TX",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},66.66,68.05,68.32,66.455,66.44,0.22,0.33,377167.058763,8073,66.9649,83.18,60.44,252174.570862632,27.4,4853,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},55.32,253911,92677442.715658,16.6,"2025-04-22",[183,184,193,204,213,224,234,245,256,266,277,287,298,309,319,330,340,349,359,370,381,392,402,412,423,434,445,455,465,476,485,496,506,517,528,538,548,559,569,579,588,597,605,614,625,634,643,653,663,673,684,693,702,711,721,729,737,745,754,763,770,778,786,793,800,809,817,826,832,840,848,856,864,873,880,886,893,900,906,915,920,928,936,941,947,956,963,971,979,987,996,1003,1010,1019,1028,1036,1043,1051,1059,1066,1073,1081,1089,1096,1104,1110,1118,1125,1133,1140,1145,1150,1157,1165,1170,1178,1185,1192,1201,1209,1217,1222,1230,1235,1242,1250,1258,1265,1272,1281,1288,1297,1303,1310,1317,1325,1333,1341,1348,1355,1361,1366,1374,1382,1390,1396,1403,1411,1417,1424,1430,1439,1448,1456,1463,1470,1478,1485,1493,1500,1507,1514,1521,1530,1538,1545,1553,1560,1568,1574,1582,1585,1590,1597,1602,1610,1617,1623,1630,1635,1641,1646,1654,1661,1668,1675,1681,1687,1695,1701,1708,1713,1718,1725,1734,1740,1745,1751,1755,1761,1767,1774,1779,1783,1789,1796,1802,1807,1812,1818,1822,1828,1832,1838,1844,1852,1859,1867,1875,1881,1888,1894,1899,1906,1909,1916,1922,1927,1934,1940,1948,1953,1959,1966,1972,1978,1984,1990,1994,2001,2006,2011,2016,2020,2027,2034,2042,2049,2056,2063,2071,2078,2086,2094,2099,2106,2113,2118,2124,2129,2136,2140,2144,2151,2156,2160,2167,2174,2180,2186,2193,2199,2204,2210,2216,2221,2225,2232,2238,2244,2250,2255,2260,2265,2270,2275,2281,2287,2291,2298,2304,2311,2316,2325,2329,2336,2344,2349,2354,2357,2362,2367,2374,2379,2383,2387,2394,2399,2405,2409,2415,2420,2427,2431,2436,2440,2446,2451,2456,2461,2466,2471,2475,2482,2491,2498,2504,2510,2518,2526,2532,2539,2546,2552,2559,2566,2572,2578,2584,2591,2599,2608,2616,2624,2632,2638,2646,2651,2657,2663,2671,2677,2683,2690,2696,2703,2707,2715,2723,2728,2735,2741,2748,2754,2761],{"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":188,"close":20,"change":22,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",66.05,66.99,64.57,0.5,294306.963377,7527,66.0734,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",67.96,68.02,66.08,66.11,-1.29,-1.91,328193.209214,6867,66.422,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":199,"volume":210,"transactions":211,"vwap":212},"2026-09-29",68.42,66.865,67.4,-0.88,337420.907798,7791,67.5051,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",68.35,69.2,68.04,68.28,-0.51,-0.74,281179.23565,6647,68.4848,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":47,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",67.97,69.01,67.68,68.79,1.48,257516.155991,7039,68.7061,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",67,68.15,66.775,67.79,0.58,0.86,338368.086792,7328,67.6946,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",67.91,68.365,67.16,67.21,-1.59,-2.31,345833.270408,7550,67.713,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",67.24,69.25,68.8,1.24,1.84,372990.79592,8714,68.8167,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",66.79,67.87,66.02,67.56,1.35,2.04,269754.339242,7123,67.2832,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":209,"volume":284,"transactions":285,"vwap":286},"2026-09-18",66.31,66.77,65.8401,66.21,-0.59,778608.256632,8120,66.2898,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",67.5,67.77,66.35,66.8,0.53,0.8,466091.765544,8842,67.2836,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",67.52,68.215,65.64,66.27,-0.85,-1.27,452561.944505,9984,66.6699,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",68.83,68.925,67.12,-1.73,-2.51,571145.3523,11479,67.9582,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",67.92,69.655,67.47,68.85,0.43,0.63,300260.948551,8960,68.8469,{"date":331,"open":332,"high":333,"low":334,"close":206,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",68.59,68.81,67.29,0.92,1.36,236301.363298,7637,68.307,{"date":341,"open":218,"high":342,"low":343,"close":289,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",68.49,66.82,-1.33,-1.93,382616.17743,9354,67.5505,{"date":350,"open":351,"high":352,"low":353,"close":311,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",70.13,70.98,67.585,-1.42,-2.02,520820.866006,12381,68.6767,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",70.71,70.815,69.94,70.25,-0.84,-1.18,407817.767201,8834,70.3978,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",70.81,71.88,70.3,71.09,0.31,0.44,274765.045093,7474,71.1964,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",71.98,73.24,70.28,70.78,-0.2,-0.28,324232.191164,8168,71.0421,{"date":393,"open":394,"high":395,"low":396,"close":352,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",71.14,72.33,70.38,0.05,0.07,479844.474587,11119,71.2015,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":199,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",71.62,72.965,70.89,70.93,-1.79,641752.07367,11770,71.4735,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",72.64,73.12,72.0917,72.22,-1.09,-1.49,646384.515075,10909,72.4092,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",73.29,74.72,72.305,73.31,0.52,0.71,343759.961141,8643,73.3129,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",73.14,73.635,72.43,72.79,-0.99,-1.34,374435.730415,8978,72.9848,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":376,"volume":452,"transactions":453,"vwap":454},"2026-08-26",73.95,74.705,73.48,73.78,0.23,221687.734248,7720,73.7684,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":133,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",73.57,73.675,72,73.55,1.07,198065.117541,5170,73.0546,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",72.28,73.815,72.115,72.77,0.85,1.18,222050.939657,6482,72.9547,{"date":477,"open":478,"high":479,"low":394,"close":480,"change":481,"percent_change":230,"volume":482,"transactions":483,"vwap":484},"2026-08-21",71.48,72.63,71.92,1.05,334537.514656,8331,71.9228,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",70.39,71.45,69.88,70.87,-0.48,-0.67,340074.30892,7918,70.861,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",70.66,72.53,71.35,2,2.88,684568.109424,7770,71.5615,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",71.26,71.46,69.32,69.35,-1.53,-2.16,281502.033706,7196,69.9298,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",70.01,71.16,69.51,70.88,0.42,0.6,166519.383175,6449,70.7588,{"date":529,"open":364,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",70.69,70,70.46,-0.21,-0.3,113136.878089,5325,70.4407,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":294,"volume":545,"transactions":546,"vwap":547},"2026-08-13",71.04,71.405,70.17,70.67,0.56,148345.691066,5704,70.6189,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",71.8,71.97,69.98,70.11,-1.5,-2.09,155737.119428,5587,70.4088,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",70.57,71.96,71.61,1.09,1.55,116573.671876,5069,71.5984,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",72.16,69.91,70.52,-2.38,-3.26,170308.393868,6193,70.4279,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":273,"volume":585,"transactions":586,"vwap":587},"2026-08-07",71.79,73.67,72.9,1.46,195023.055812,7366,72.881,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":408,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",73.46,71.28,71.44,-2.44,209237.935747,6162,71.6764,{"date":598,"open":404,"high":599,"low":404,"close":600,"change":472,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",73.53,73.23,1.64,193990.137925,6940,73.1003,{"date":606,"open":499,"high":607,"low":508,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",72.862,72.05,0.11,0.15,220326.448041,9660,72.0812,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",72.19,72.82,70.9,71.94,1.21,1.71,295442.756121,8098,71.7715,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":524,"percent_change":241,"volume":631,"transactions":632,"vwap":633},"2026-07-31",69.65,71.085,69.6,70.73,303966.890812,10084,70.4622,{"date":635,"open":636,"high":637,"low":531,"close":351,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",73.15,73.63,-1.4,-1.96,341370.338993,8939,71.1519,{"date":644,"open":428,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",73.96,71.29,71.53,-2.1,-2.85,237296.680357,7842,72.1533,{"date":654,"open":655,"high":656,"low":657,"close":637,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",73.22,74.535,73.17,1.2,1.66,174355.338744,6382,73.699,{"date":664,"open":665,"high":666,"low":667,"close":438,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",73.62,74.46,72.17,-0.05,-0.07,132548.875222,5791,72.6675,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",71,72.91,70.495,72.48,1.52,2.14,211166.072079,7264,72.1456,{"date":685,"open":572,"high":686,"low":572,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",71.27,70.96,-0.49,-0.69,200144.476513,8006,70.5979,{"date":694,"open":695,"high":696,"low":697,"close":488,"change":68,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",71.07,72.27,70.44,1.28,187183.393935,6052,71.3557,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":397,"percent_change":398,"volume":708,"transactions":709,"vwap":710},"2026-07-21",70.14,70.99,69.305,70.55,186517.691582,7223,70.533,{"date":712,"open":713,"high":415,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",73.04,70.185,70.5,-2.25,-3.09,202937.272354,6715,70.8195,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":593,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",75,76.23,72.46,72.75,-3.25,205900,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",73.3,75.73,75.19,1.82,2.48,221400,{"date":738,"open":739,"high":637,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",72.52,72.32,73.37,1.06,1.47,209700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",72.92,73.099998,71.39,72.31,0.41,0.57,218600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",73.61,74.099998,71.72,71.9,-1.74,-2.36,175000,{"date":764,"open":582,"high":765,"low":766,"close":767,"change":768,"percent_change":148,"volume":769,"transactions":9,"vwap":767},"2026-07-10",74.99,73.51,73.64,0.28,121400,{"date":771,"open":772,"high":773,"low":480,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",72.25,74.019997,73.36,1.39,1.93,216300,{"date":779,"open":780,"high":781,"low":782,"close":551,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":551},"2026-07-08",73.97,73.98,71.65,-2.84,-3.8,301400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":345,"percent_change":315,"volume":792,"transactions":9,"vwap":791},"2026-07-07",77.13,77.26,74.64,74.81,326000,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":315,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-06",79.019997,76.37,76.74,-3.17,192400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",78.64,79.37,77.52,79.25,0.59,0.75,207900,{"date":810,"open":805,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",80.4,78.65,78.66,-1.38,-1.72,379100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",79.59,80.28,79.010002,80.040001,-0.1,-0.12,252100,{"date":827,"open":828,"high":820,"low":829,"close":830,"change":823,"percent_change":824,"volume":831,"transactions":9,"vwap":830},"2026-06-29",80,78.4,80.14,271200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":376,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",80.5,82.5,80.059998,80.24,0.39,844400,{"date":841,"open":842,"high":26,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",80.66,79.63,79.93,-0.29,-0.36,258300,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",75.29,81.77,80.22,5.67,7.61,371700,{"date":857,"open":773,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",74.83,73.32,74.55,0.95,1.29,202900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",74.61,75.11,73.49,73.6,-1.01,-1.35,191700,{"date":874,"open":459,"high":875,"low":876,"close":866,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":866},"2026-06-18",75.18,71.87,3.22,4.51,485000,{"date":881,"open":882,"high":765,"low":686,"close":749,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":749},"2026-06-17",72.49,-1.61,-2.21,256800,{"date":887,"open":888,"high":757,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",72.099998,73,0.94,1.3,155600,{"date":894,"open":895,"high":757,"low":759,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",72.71,72.059998,-0.13,-0.18,241300,{"date":901,"open":902,"high":868,"low":903,"close":616,"change":304,"percent_change":904,"volume":905,"transactions":9,"vwap":616},"2026-06-12",72.89,72.18,-1.16,206300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",70.4,73.13,69.82,73.040001,3.04,4.34,245100,{"date":916,"open":373,"high":373,"low":917,"close":531,"change":918,"percent_change":355,"volume":919,"transactions":9,"vwap":531},"2026-06-10",69.9,-1.44,248400,{"date":921,"open":922,"high":923,"low":924,"close":592,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":592},"2026-06-09",68.94,71.55,68.46,3.5,5.15,320500,{"date":929,"open":930,"high":629,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",69.019997,67.93,67.94,-0.87,-1.26,183100,{"date":937,"open":938,"high":572,"low":939,"close":333,"change":219,"percent_change":220,"volume":940,"transactions":9,"vwap":333},"2026-06-05",69.040001,68.37,204000,{"date":942,"open":943,"high":531,"low":930,"close":510,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":510},"2026-06-04",69.76,0.67,0.98,208100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",68.69,69.63,68.23,68.65,-0.37,-0.54,261500,{"date":957,"open":958,"high":959,"low":960,"close":930,"change":430,"percent_change":961,"volume":962,"transactions":9,"vwap":930},"2026-06-02",68.27,69.53,67.78,1.04,520200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":481,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-01",68,68.52,67.54,68.31,1.56,258600,{"date":972,"open":973,"high":938,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",67.41,67.17,67.26,-0.41,-0.61,224100,{"date":980,"open":289,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",68.34,66.88,67.67,-0.43,-0.63,157900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",67.69,69.43,67.58,68.099998,0.96,1.43,176900,{"date":997,"open":998,"high":991,"low":291,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",66.6,67.14,0.81,1.22,193400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":387,"percent_change":534,"volume":1009,"transactions":9,"vwap":1008},"2026-05-22",66.52,66.56,65.79,66.33,197900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",64.77,66.57,64.35,66.53,0.83,1.26,286200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",63.97,65.91,63.48,65.7,2.25,3.55,341600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":113,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",62.51,64,62.049999,63.45,-0.02,308600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":584,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",62.41,63.9,63.46,2.35,312700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":355,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-15",63.71,63.87,61.99,62,-3.16,349600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":993,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",64.040001,64.63,63.28,64.019997,0.61,277800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":933,"percent_change":871,"volume":1065,"transactions":9,"vwap":1064},"2026-05-13",63.75,64.080002,62.48,63.41,221900,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":554,"volume":1072,"transactions":9,"vwap":1070},"2026-05-12",65.63,63.5,64.28,-0.98,191100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":934,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",66.12,66.49,65.13,65.26,-0.83,254700,{"date":1082,"open":1022,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",66.98,65.54,66.089996,0.45,0.69,172700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":302,"change":366,"percent_change":1094,"volume":1095,"transactions":9,"vwap":302},"2026-05-07",66.87,67.34,65,-1.77,147300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":343,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":343},"2026-05-06",67.27,68.41,66.68,1.16,1.77,162500,{"date":1105,"open":1106,"high":1076,"low":1107,"close":1108,"change":993,"percent_change":230,"volume":1109,"transactions":9,"vwap":1108},"2026-05-05",65.38,64.87,65.66,157700,{"date":1111,"open":1112,"high":16,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",65.71,64.69,64.7,-1.57,-2.37,249700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":303,"change":1123,"percent_change":314,"volume":1124,"transactions":9,"vwap":303},"2026-05-01",67.31,67.74,65.97,-1.17,157000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":610,"volume":1132,"transactions":9,"vwap":1130},"2026-04-30",67.13,68.45,66.32,67.44,0.1,265000,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1092,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1092},"2026-04-29",69.93,67.11,-2.94,-4.18,195100,{"date":1141,"open":1142,"high":562,"low":1143,"close":385,"change":283,"percent_change":1079,"volume":1144,"transactions":9,"vwap":385},"2026-04-28",71.75,69.77,155900,{"date":1146,"open":361,"high":1147,"low":1148,"close":490,"change":397,"percent_change":398,"volume":1149,"transactions":9,"vwap":490},"2026-04-27",71.25,70.22,141700,{"date":1151,"open":1152,"high":1153,"low":498,"close":1154,"change":1155,"percent_change":354,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",71.68,72.029999,70.82,-1.02,137500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":21,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",72.12,72.34,70.74,71.84,0.16,166500,{"date":1166,"open":1167,"high":571,"low":1168,"close":1152,"change":160,"percent_change":961,"volume":1169,"transactions":9,"vwap":1152},"2026-04-22",71.81,71.23,186100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":838,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",71.67,72.84,70.76,70.94,0.55,189500,{"date":1179,"open":1180,"high":1181,"low":949,"close":707,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":707},"2026-04-20",69,70.72,1.37,1.98,158200,{"date":1186,"open":1136,"high":1187,"low":1136,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",70.31,69.18,3.49,5.31,287300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-16",65.65,66.2,65.46,65.69,0.13,0.2,175500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",67.010002,65.14,65.56,-1.89,-2.8,146700,{"date":1210,"open":1211,"high":1212,"low":1092,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",67.43,68.18,67.45,-0.32,-0.47,113000,{"date":1218,"open":1219,"high":931,"low":1220,"close":290,"change":54,"percent_change":39,"volume":1221,"transactions":9,"vwap":290},"2026-04-13",66.83,65.61,183900,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-10",69.34,67.22,67.28,-1.95,-2.82,152400,{"date":1231,"open":1232,"high":704,"low":1232,"close":1233,"change":47,"percent_change":743,"volume":1234,"transactions":9,"vwap":1233},"2026-04-09",67.72,69.23,298800,{"date":1236,"open":1130,"high":1237,"low":1238,"close":951,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":951},"2026-04-08",69.29,66.73,3.99,6.21,338600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":355,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",65.050003,65.33,63.47,64.24,-3.05,367900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":775,"volume":1257,"transactions":9,"vwap":1255},"2026-04-06",64.61,66.48,64.54,66.26,0.91,145300,{"date":1259,"open":1062,"high":1260,"low":1261,"close":1262,"change":1034,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-02",66.24,63.84,65.35,-0.03,240200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":335,"percent_change":994,"volume":1271,"transactions":9,"vwap":1270},"2026-04-01",64.12,66.019997,63.43,65.37,250500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",63.69,65.07,62.78,64.45,1.7,2.71,283900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":471,"percent_change":1182,"volume":1287,"transactions":9,"vwap":1286},"2026-03-30",63,63.22,62.09,62.75,327900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",61.88,63.02,61.83,61.9,-1.1,-1.75,169400,{"date":1298,"open":1299,"high":1056,"low":1300,"close":1283,"change":870,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-03-26",63.39,62.94,-1.58,185100,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":133,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",64.15,62.029999,64.010002,1.23,160500,{"date":1311,"open":1312,"high":1031,"low":1048,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-24",62.46,63.23,-0.25,-0.39,163600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1023,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1023},"2026-03-23",63.18,64.22,62.97,2.22,3.62,233200,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",62.81,60.97,61.26,-1.67,-2.65,546100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":688,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-19",62.68,63.16,61.43,62.93,-0.77,226000,{"date":1342,"open":1343,"high":1204,"low":1344,"close":1345,"change":648,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-18",64.8,63.26,63.42,-3.21,197800,{"date":1349,"open":1220,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":751,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",66.040001,64.66,65.52,0.27,188700,{"date":1356,"open":1357,"high":1007,"low":1358,"close":1359,"change":451,"percent_change":153,"volume":1360,"transactions":9,"vwap":1359},"2026-03-16",65.41,64.82,65.25,231400,{"date":1362,"open":1093,"high":1359,"low":1031,"close":1363,"change":993,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",65.019997,1.5,190500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":512,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-12",64.5,64.74,63.68,64.059998,-2.33,221200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":492,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",65.77,66.25,64.83,65.59,-0.44,198500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":354,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",66.51,67.51,65.88,66.029999,-0.95,181200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1083,"change":344,"percent_change":1227,"volume":1395,"transactions":9,"vwap":1083},"2026-03-09",66.63,67.059998,63.91,248500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":968,"change":1227,"percent_change":1401,"volume":1402,"transactions":9,"vwap":968},"2026-03-06",68.98,69.07,67.83,-2.78,190800,{"date":1404,"open":1405,"high":1406,"low":930,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",70.45,71.2,70.26,-1.52,-2.12,185300,{"date":1412,"open":1413,"high":1413,"low":1181,"close":1414,"change":1263,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-04",71.95,71.78,-0.04,156700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1167,"change":283,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1167},"2026-03-03",70.75,72.15,69.48,-0.81,262100,{"date":1425,"open":758,"high":1426,"low":675,"close":1427,"change":934,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",72.78,72.4,-1.71,243800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-27",76.11,76.53,73.27,73.66,-4.03,-5.19,328700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-26",77.79,79.5,75.35,77.69,3.27,4.39,347600,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-25",78.14,73.42,74.42,-3.82,-4.88,333800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":148,"percent_change":54,"volume":1462,"transactions":9,"vwap":1461},"2026-02-24",77.83,79.36,77.81,78.24,125900,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":418,"volume":1469,"transactions":9,"vwap":1467},"2026-02-23",79.13,76.22,77.86,-0.86,159500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":523,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-20",78.69,79.95,78,78.72,0.54,128300,{"date":1479,"open":1465,"high":1442,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-19",77.84,78.3,-1.05,-1.32,152300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":898,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",79.17,80.83,79,79.35,-0.14,196300,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1294,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",80.59,78.21,79.49,-1.36,168100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1495,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1495},"2026-02-13",77.61,80.97,3.03,3.91,307000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1353,"percent_change":153,"volume":1513,"transactions":9,"vwap":1512},"2026-02-12",77.73,79.67,77,77.56,225900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":845,"percent_change":953,"volume":1520,"transactions":9,"vwap":1519},"2026-02-11",77.019997,78.050003,76.35,77.29,174100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-10",75.55,78.5,75.07,77.58,2.81,3.76,164400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":689,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-09",75.82,76.4,74.39,74.77,-0.91,146000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":429,"percent_change":1087,"volume":1544,"transactions":9,"vwap":1543},"2026-02-06",74.9,76.59,74.58,75.46,233800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1380,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",75.72,76.3,74.69,74.94,-0.33,182600,{"date":1554,"open":1555,"high":1518,"low":911,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-04",73.28,75.27,2.77,3.82,351100,{"date":1561,"open":1562,"high":1563,"low":216,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-03",69.45,73.77,72.5,2.84,4.08,283500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1353,"percent_change":838,"volume":736,"transactions":9,"vwap":1573},"2026-02-02",69.27,70.24,68.54,69.66,{"date":1575,"open":1399,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-30",70.47,68.019997,69.39,-0.66,-0.94,262500,{"date":1583,"open":1562,"high":530,"low":1180,"close":1584,"change":138,"percent_change":861,"volume":1296,"transactions":9,"vwap":1584},"2026-01-29",70.050003,{"date":1586,"open":1587,"high":1187,"low":1588,"close":1578,"change":806,"percent_change":241,"volume":1589,"transactions":9,"vwap":1578},"2026-01-28",68.73,68.55,183400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":260,"change":1595,"percent_change":366,"volume":1596,"transactions":9,"vwap":260},"2026-01-27",69.17,69.56,68.56,-0.82,101800,{"date":1598,"open":1599,"high":530,"low":1233,"close":1600,"change":1551,"percent_change":1215,"volume":1601,"transactions":9,"vwap":1600},"2026-01-26",70.089996,69.62,157800,{"date":1603,"open":1604,"high":373,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-23",71.5,69.36,69.95,-1.68,-2.35,173900,{"date":1611,"open":748,"high":1612,"low":1406,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-22",74.080002,71.63,-1.39,-1.9,169300,{"date":1618,"open":394,"high":859,"low":396,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",73.019997,2.32,3.28,182400,{"date":1624,"open":675,"high":600,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-20",69.31,70.7,-2.74,-3.73,303100,{"date":1631,"open":450,"high":723,"low":1632,"close":1633,"change":1634,"percent_change":870,"volume":744,"transactions":9,"vwap":1633},"2026-01-16",72.94,73.44,-0.75,{"date":1636,"open":889,"high":1637,"low":438,"close":1638,"change":1639,"percent_change":1183,"volume":1640,"transactions":9,"vwap":1638},"2026-01-15",74.44,74.19,1.44,275500,{"date":1642,"open":645,"high":1643,"low":1644,"close":726,"change":1498,"percent_change":1645,"volume":1340,"transactions":9,"vwap":726},"2026-01-14",74.6,72.47,-1.84,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1017,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-13",73.059998,74.32,72.81,74.11,1.73,194500,{"date":1655,"open":1656,"high":773,"low":1657,"close":1658,"change":294,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-12",71.86,71.17,72.85,1.11,268800,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":97,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-09",68.17,72.6,72.050003,6.9,361800,{"date":1669,"open":1670,"high":1671,"low":1670,"close":208,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":208},"2026-01-08",63.85,67.53,2.94,4.56,205100,{"date":1676,"open":1677,"high":198,"low":1062,"close":1678,"change":108,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-07",64.76,64.46,0.09,282100,{"date":1682,"open":1683,"high":1368,"low":1684,"close":1685,"change":39,"percent_change":1686,"volume":847,"transactions":9,"vwap":1685},"2026-01-06",62.99,62.47,64.4,1.15,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":39,"volume":1694,"transactions":9,"vwap":1692},"2026-01-05",62.76,64.53,62.7,63.67,0.46,210600,{"date":1696,"open":1697,"high":1345,"low":1048,"close":1698,"change":1176,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-02",62.66,63.21,0.88,183700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1697,"change":984,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-12-31",62.9,63.049999,62.35,-0.68,281200,{"date":1709,"open":1692,"high":1710,"low":1691,"close":1711,"change":689,"percent_change":74,"volume":1712,"transactions":9,"vwap":1711},"2025-12-30",64.099998,63.09,205400,{"date":1714,"open":1715,"high":1716,"low":1313,"close":1715,"change":1263,"percent_change":668,"volume":1717,"transactions":9,"vwap":1715},"2025-12-29",63.78,63.82,189400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1353,"percent_change":523,"volume":1724,"transactions":9,"vwap":1723},"2025-12-26",63.49,64.36,63.27,63.81,125300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-24",62.56,63.76,62.52,63.54,0.62,0.99,129900,{"date":1735,"open":1299,"high":1736,"low":1737,"close":1738,"change":1215,"percent_change":220,"volume":1739,"transactions":9,"vwap":1738},"2025-12-23",63.56,62.73,62.92,220600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1299,"change":689,"percent_change":74,"volume":736,"transactions":9,"vwap":1299},"2025-12-22",63.89,64.58,63.2,{"date":1746,"open":1747,"high":1748,"low":1069,"close":1062,"change":199,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1062},"2025-12-19",64.68,64.75,-1.97,687100,{"date":1752,"open":1260,"high":982,"low":1270,"close":1270,"change":669,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1270},"2025-12-18",-0.11,202200,{"date":1756,"open":1129,"high":1100,"low":1757,"close":1758,"change":1759,"percent_change":1468,"volume":1760,"transactions":9,"vwap":1758},"2025-12-17",65.099998,65.44,-0.57,229400,{"date":1762,"open":1015,"high":1763,"low":1764,"close":1765,"change":669,"percent_change":1753,"volume":1766,"transactions":9,"vwap":1765},"2025-12-16",66.71,65.62,66.010002,181400,{"date":1768,"open":1769,"high":967,"low":1770,"close":1771,"change":1772,"percent_change":441,"volume":1773,"transactions":9,"vwap":1771},"2025-12-15",67.39,65.89,66.080002,-0.9,274200,{"date":1775,"open":1776,"high":1776,"low":1005,"close":1083,"change":534,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1083},"2025-12-12",67.88,-0.45,155200,{"date":1780,"open":1203,"high":1781,"low":16,"close":1226,"change":133,"percent_change":1782,"volume":744,"transactions":9,"vwap":1226},"2025-12-11",68.19,1.17,{"date":1784,"open":1690,"high":1127,"low":1690,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-10",66.5,2.27,3.53,257700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":953,"volume":1513,"transactions":9,"vwap":1794},"2025-12-09",64.089996,65.36,63.63,64.23,-0.24,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":305,"percent_change":345,"volume":1801,"transactions":9,"vwap":1800},"2025-12-08",66.13,64.16,64.47,372300,{"date":1803,"open":1771,"high":974,"low":1068,"close":1804,"change":1215,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-05",65.74,-0.71,160000,{"date":1808,"open":1393,"high":334,"low":1387,"close":282,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":282},"2025-12-04",-1.11,-1.65,241400,{"date":1813,"open":292,"high":1814,"low":1815,"close":1816,"change":1087,"percent_change":961,"volume":1817,"transactions":9,"vwap":1816},"2025-12-03",68.39,66.059998,67.32,255900,{"date":1819,"open":1820,"high":1385,"low":1352,"close":1392,"change":1777,"percent_change":492,"volume":1821,"transactions":9,"vwap":1392},"2025-12-02",67.07,448000,{"date":1823,"open":1076,"high":1824,"low":1076,"close":1825,"change":1826,"percent_change":366,"volume":1827,"transactions":9,"vwap":1825},"2025-12-01",68.059998,67.080002,-0.8,232100,{"date":1829,"open":1830,"high":1572,"low":271,"close":1776,"change":953,"percent_change":954,"volume":1831,"transactions":9,"vwap":1776},"2025-11-28",68.25,97600,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1830,"change":1836,"percent_change":377,"volume":1837,"transactions":9,"vwap":1830},"2025-11-26",67.35,68.95,0.3,267200,{"date":1839,"open":1376,"high":951,"low":1270,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-25",67.95,3.23,4.99,294100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":365,"volume":1851,"transactions":9,"vwap":1849},"2025-11-24",65.15,65.73,63.72,64.72,-0.55,255400,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1190,"volume":1858,"transactions":9,"vwap":1856},"2025-11-21",62.77,66.07,65.27,3.29,320900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",62.060001,63.17,61.4,61.98,0,239000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1864,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1864},"2025-11-19",62.13,62.34,61.56,0.21,0.34,179500,{"date":1876,"open":1877,"high":1861,"low":27,"close":1878,"change":1879,"percent_change":768,"volume":1880,"transactions":9,"vwap":1878},"2025-11-18",61.09,61.77,0.17,199000,{"date":1882,"open":1883,"high":1345,"low":1884,"close":1885,"change":639,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-17",63.19,61.42,61.6,-3.08,241900,{"date":1889,"open":1890,"high":1800,"low":1891,"close":1736,"change":1491,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1736},"2025-11-14",63.7,62.82,-0.22,154200,{"date":1895,"open":1062,"high":1896,"low":1793,"close":1890,"change":1897,"percent_change":251,"volume":1898,"transactions":9,"vwap":1890},"2025-11-13",65.12,-1.03,197100,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":376,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-12",64.25,65.8,64.73,0.48,251100,{"date":1907,"open":1728,"high":1012,"low":1336,"close":1908,"change":272,"percent_change":680,"volume":935,"transactions":9,"vwap":1908},"2025-11-11",64.42,{"date":1910,"open":1911,"high":1299,"low":1912,"close":1913,"change":1914,"percent_change":752,"volume":1915,"transactions":9,"vwap":1913},"2025-11-10",63.060001,62.16,63.07,0.36,188200,{"date":1917,"open":1918,"high":1284,"low":1919,"close":1920,"change":1693,"percent_change":160,"volume":1921,"transactions":9,"vwap":1920},"2025-11-07",62.44,61.84,62.71,127800,{"date":1923,"open":1284,"high":1307,"low":1924,"close":1925,"change":1079,"percent_change":1483,"volume":1926,"transactions":9,"vwap":1925},"2025-11-06",62.21,62.25,179900,{"date":1928,"open":1929,"high":1930,"low":1689,"close":1931,"change":1932,"percent_change":688,"volume":1933,"transactions":9,"vwap":1931},"2025-11-05",63.35,64.37,63.080002,-0.31,217800,{"date":1935,"open":1936,"high":1937,"low":1918,"close":1299,"change":133,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1299},"2025-11-04",62.57,63.86,1.25,181800,{"date":1941,"open":1942,"high":1368,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-03",64.07,62.2,62.61,-2.13,-3.29,344400,{"date":1949,"open":1270,"high":1950,"low":1721,"close":1369,"change":344,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1369},"2025-10-31",65.5,-2.01,322100,{"date":1954,"open":965,"high":1955,"low":1956,"close":1855,"change":601,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1855},"2025-10-30",69.73,65.080002,2.55,333100,{"date":1960,"open":1085,"high":236,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-29",63.73,64.43,-2.4,-3.59,296800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1219,"change":304,"percent_change":934,"volume":1971,"transactions":9,"vwap":1219},"2025-10-28",65.84,67.86,64.62,219700,{"date":1973,"open":1974,"high":1975,"low":258,"close":228,"change":846,"percent_change":1976,"volume":1977,"transactions":9,"vwap":228},"2025-10-27",68.040001,68.82,-0.53,259000,{"date":1979,"open":510,"high":1980,"low":1981,"close":1974,"change":976,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1974},"2025-10-24",69.38,68.010002,-0.6,140700,{"date":1985,"open":1986,"high":1987,"low":974,"close":1128,"change":1988,"percent_change":742,"volume":1989,"transactions":9,"vwap":1128},"2025-10-23",68.080002,68.5,0.72,148300,{"date":1991,"open":332,"high":332,"low":1992,"close":1993,"change":1388,"percent_change":814,"volume":1389,"transactions":9,"vwap":1993},"2025-10-22",67.3,67.73,{"date":1995,"open":1996,"high":1180,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1002,"transactions":9,"vwap":1998},"2025-10-21",66.85,66.46,68.68,1.1,1.63,{"date":2002,"open":2003,"high":2004,"low":236,"close":991,"change":143,"percent_change":1904,"volume":2005,"transactions":9,"vwap":991},"2025-10-20",67.71,68.16,107100,{"date":2007,"open":2008,"high":989,"low":2009,"close":975,"change":2010,"percent_change":838,"volume":1156,"transactions":9,"vwap":975},"2025-10-17",66.69,66.45,0.26,{"date":2012,"open":1213,"high":2013,"low":2014,"close":236,"change":1795,"percent_change":846,"volume":2015,"transactions":9,"vwap":236},"2025-10-16",67.57,66.15,169000,{"date":2017,"open":1008,"high":334,"low":1804,"close":258,"change":2018,"percent_change":945,"volume":2019,"transactions":9,"vwap":258},"2025-10-15",0.65,264000,{"date":2021,"open":2022,"high":343,"low":1048,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-14",62.24,66.59,3.75,5.97,315400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1932,"percent_change":688,"volume":2033,"transactions":9,"vwap":2032},"2025-10-13",63.36,63.53,62.38,62.84,270500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1897,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-10",64.67,65.4,62.8,63.15,-1.6,390300,{"date":2043,"open":1992,"high":931,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-09",63.4,64.18,-4.7,-6.82,624700,{"date":2050,"open":908,"high":498,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-08",68.87,68.88,-1.31,-1.87,286800,{"date":2057,"open":657,"high":2058,"low":552,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-07",73.74,70.19,-4.12,-5.54,256500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":825,"transactions":9,"vwap":2068},"2025-10-06",77.41,77.51,74,74.31,-3.06,-3.96,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":481,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-03",76.55,77.93,77.37,1.38,273100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":108,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-02",76.019997,76.72,75.12,76.32,0.08,227600,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-01",72.86,76.38,76.26,2.4,3.25,334900,{"date":2095,"open":428,"high":2096,"low":2097,"close":2098,"change":1693,"percent_change":326,"volume":1866,"transactions":9,"vwap":2098},"2025-09-30",74.089996,72.8,73.86,{"date":2100,"open":2101,"high":2102,"low":417,"close":2103,"change":1686,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-29",72.36,73.45,73.4,1.59,238300,{"date":2107,"open":1419,"high":2108,"low":2109,"close":772,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":772},"2025-09-26",72.54,70.6,1.74,2.47,252900,{"date":2114,"open":2115,"high":646,"low":1573,"close":2116,"change":113,"percent_change":113,"volume":2117,"transactions":9,"vwap":2116},"2025-09-25",70.040001,70.51,243600,{"date":2119,"open":2120,"high":1147,"low":2121,"close":573,"change":2018,"percent_change":2122,"volume":2123,"transactions":9,"vwap":573},"2025-09-24",69.58,69.54,0.93,175100,{"date":2125,"open":2126,"high":1576,"low":2127,"close":2128,"change":2084,"percent_change":609,"volume":1280,"transactions":9,"vwap":2128},"2025-09-23",69.8,69.33,69.87,{"date":2130,"open":675,"high":675,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-22",69.42,69.79,-1.47,-2.06,258200,{"date":2137,"open":2138,"high":479,"low":490,"close":508,"change":814,"percent_change":1615,"volume":2139,"transactions":9,"vwap":508},"2025-09-19",72.080002,558500,{"date":2141,"open":2142,"high":1658,"low":686,"close":414,"change":471,"percent_change":472,"volume":2143,"transactions":9,"vwap":414},"2025-09-18",71.73,241000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":581,"change":846,"percent_change":2149,"volume":2150,"transactions":9,"vwap":581},"2025-09-17",72.66,75.5,71.010002,-0.5,206800,{"date":2152,"open":1434,"high":2153,"low":1414,"close":1420,"change":1772,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1420},"2025-09-16",73.52,-1.23,214100,{"date":2157,"open":1651,"high":1651,"low":888,"close":2158,"change":1759,"percent_change":1339,"volume":2159,"transactions":9,"vwap":2158},"2025-09-15",73.050003,190700,{"date":2161,"open":2162,"high":2163,"low":1451,"close":665,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":665},"2025-09-12",74.25,74.84,-1.63,-2.17,177300,{"date":2168,"open":384,"high":2169,"low":600,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-11",75.34,75.25,2.53,3.48,222100,{"date":2175,"open":2176,"high":2177,"low":550,"close":2178,"change":1482,"percent_change":354,"volume":2179,"transactions":9,"vwap":2178},"2025-09-10",74.28,74.66,72.72,266400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":1563,"change":1482,"percent_change":638,"volume":2185,"transactions":9,"vwap":1563},"2025-09-09",74.36,74.8,72.38,413400,{"date":2187,"open":2188,"high":2189,"low":895,"close":2190,"change":1639,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-08",73.38,74.88,74.82,1.96,273500,{"date":2194,"open":756,"high":2195,"low":2196,"close":2188,"change":272,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2188},"2025-09-05",74.2,72.35,1.87,298300,{"date":2200,"open":2201,"high":888,"low":627,"close":1153,"change":2202,"percent_change":2203,"volume":1712,"transactions":9,"vwap":1153},"2025-09-04",69.96,2.73,3.94,{"date":2205,"open":949,"high":2206,"low":2207,"close":2208,"change":1836,"percent_change":325,"volume":2209,"transactions":9,"vwap":2208},"2025-09-03",69.85,68.29,69.3,156500,{"date":2211,"open":2212,"high":2213,"low":2212,"close":1180,"change":365,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1180},"2025-09-02",68.61,69.61,-1.2,154900,{"date":2217,"open":531,"high":542,"low":2218,"close":2219,"change":1263,"percent_change":1415,"volume":2220,"transactions":9,"vwap":2219},"2025-08-29",69.13,69.84,161500,{"date":2222,"open":363,"high":1599,"low":2223,"close":2128,"change":21,"percent_change":143,"volume":2224,"transactions":9,"vwap":2128},"2025-08-28",68.72,164700,{"date":2226,"open":2227,"high":542,"low":2228,"close":627,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":627},"2025-08-27",69.57,69.12,0.03,0.04,127300,{"date":2233,"open":531,"high":2234,"low":2235,"close":1600,"change":2236,"percent_change":1079,"volume":2237,"transactions":9,"vwap":1600},"2025-08-26",70.58,69.49,-0.58,172400,{"date":2239,"open":697,"high":2240,"low":2241,"close":2242,"change":365,"percent_change":366,"volume":2243,"transactions":9,"vwap":2242},"2025-08-25",70.84,70.029999,70.2,174700,{"date":2245,"open":269,"high":1142,"low":2246,"close":2247,"change":1239,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-22",67.19,71.040001,5.95,335100,{"date":2251,"open":1015,"high":1098,"low":2252,"close":2253,"change":534,"percent_change":1777,"volume":2254,"transactions":9,"vwap":2253},"2025-08-21",65.93,67.050003,179600,{"date":2256,"open":2257,"high":1955,"low":974,"close":1834,"change":2258,"percent_change":1331,"volume":2259,"transactions":9,"vwap":1834},"2025-08-20",68.99,-1.83,223400,{"date":2261,"open":2262,"high":1405,"low":922,"close":1188,"change":2263,"percent_change":1476,"volume":2264,"transactions":9,"vwap":1188},"2025-08-19",69.59,0.37,198000,{"date":2266,"open":1562,"high":2267,"low":1594,"close":333,"change":2268,"percent_change":977,"volume":2269,"transactions":9,"vwap":333},"2025-08-18",69.75,-0.42,172200,{"date":2271,"open":2272,"high":2273,"low":260,"close":1233,"change":1809,"percent_change":1301,"volume":2274,"transactions":9,"vwap":1233},"2025-08-15",71.13,71.49,279100,{"date":2276,"open":1421,"high":2277,"low":930,"close":2278,"change":2279,"percent_change":933,"volume":2280,"transactions":9,"vwap":2278},"2025-08-14",70.37,70.34,-0.62,297000,{"date":2282,"open":1121,"high":2283,"low":967,"close":687,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":687},"2025-08-13",71.58,3.83,5.71,356100,{"date":2288,"open":302,"high":208,"low":1849,"close":1127,"change":2289,"percent_change":89,"volume":2290,"transactions":9,"vwap":1127},"2025-08-12",2.19,266300,{"date":2292,"open":2293,"high":2294,"low":1040,"close":2295,"change":2296,"percent_change":2297,"volume":919,"transactions":9,"vwap":2295},"2025-08-11",65.17,65.75,64.94,-0.26,-0.4,{"date":2299,"open":1368,"high":2300,"low":1277,"close":2301,"change":1988,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-08",65.47,65.2,1.12,196000,{"date":2305,"open":2306,"high":998,"low":2307,"close":2308,"change":2309,"percent_change":1498,"volume":2310,"transactions":9,"vwap":2308},"2025-08-07",66.18,64.29,64.48,-0.89,223000,{"date":2312,"open":1847,"high":2014,"low":2313,"close":1270,"change":2314,"percent_change":1976,"volume":2315,"transactions":9,"vwap":1270},"2025-08-06",65.23,-0.35,216200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-05",65.22,66.92,64.85,65.72,1.27,1.97,385100,{"date":2326,"open":1062,"high":2327,"low":1692,"close":1277,"change":430,"percent_change":1659,"volume":2328,"transactions":9,"vwap":1277},"2025-08-04",64.97,313500,{"date":2330,"open":2331,"high":1685,"low":1306,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-01",62.42,63.74,1.8,2.91,483100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":649,"volume":2343,"transactions":9,"vwap":2341},"2025-07-31",62.26,62.85,60.77,61.94,-1.82,512500,{"date":2345,"open":1770,"high":1387,"low":2346,"close":1728,"change":2134,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1728},"2025-07-30",63.57,-3.13,322900,{"date":2350,"open":2351,"high":1120,"low":1856,"close":2352,"change":1071,"percent_change":2133,"volume":2353,"transactions":9,"vwap":2352},"2025-07-29",67.18,65.82,314900,{"date":2355,"open":1268,"high":1091,"low":1106,"close":292,"change":2018,"percent_change":945,"volume":2356,"transactions":9,"vwap":292},"2025-07-28",245500,{"date":2358,"open":1268,"high":2359,"low":1343,"close":2014,"change":2360,"percent_change":961,"volume":2361,"transactions":9,"vwap":2014},"2025-07-25",66.17,0.68,191500,{"date":2363,"open":1008,"high":1008,"low":2364,"close":2300,"change":2365,"percent_change":716,"volume":2366,"transactions":9,"vwap":2300},"2025-07-24",64.89,-1.51,231800,{"date":2368,"open":2369,"high":2369,"low":2370,"close":1083,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1083},"2025-07-23",67.61,66.14,-0.23,-0.34,207100,{"date":2375,"open":2320,"high":1969,"low":1930,"close":250,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":250},"2025-07-22",4.07,6.45,365000,{"date":2380,"open":1267,"high":1358,"low":129,"close":2381,"change":976,"percent_change":2382,"volume":1354,"transactions":9,"vwap":2381},"2025-07-21",63.14,-0.65,{"date":2384,"open":2364,"high":2327,"low":1711,"close":2385,"change":2053,"percent_change":355,"volume":2386,"transactions":9,"vwap":2385},"2025-07-18",63.55,194100,{"date":2388,"open":1369,"high":1197,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-17",64.56,64.86,0.12,0.19,191800,{"date":2395,"open":2396,"high":1357,"low":2397,"close":1369,"change":945,"percent_change":2398,"volume":808,"transactions":9,"vwap":1369},"2025-07-16",63.94,63.38,1.54,{"date":2400,"open":236,"high":2401,"low":2402,"close":1728,"change":783,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1728},"2025-07-15",67.7,63.66,-4.26,222200,{"date":2406,"open":2407,"high":2319,"low":1106,"close":998,"change":533,"percent_change":1932,"volume":2408,"transactions":9,"vwap":998},"2025-07-14",66.3,198200,{"date":2410,"open":2411,"high":2412,"low":1379,"close":2413,"change":2372,"percent_change":219,"volume":2414,"transactions":9,"vwap":2413},"2025-07-11",65.9,67.36,66.81,253300,{"date":2416,"open":2417,"high":1663,"low":1386,"close":2418,"change":807,"percent_change":118,"volume":2419,"transactions":9,"vwap":2418},"2025-07-10",66.38,67.15,255500,{"date":2421,"open":1723,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":831,"transactions":9,"vwap":2424},"2025-07-09",66.61,63.3,66.4,2.78,4.37,{"date":2428,"open":2397,"high":188,"low":1338,"close":2429,"change":1872,"percent_change":22,"volume":2430,"transactions":9,"vwap":2429},"2025-07-08",63.62,262900,{"date":2432,"open":1678,"high":2433,"low":1704,"close":1064,"change":918,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1064},"2025-07-07",64.98,-2.22,222500,{"date":2437,"open":1022,"high":1022,"low":2389,"close":2320,"change":1155,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2320},"2025-07-03",-1.55,119100,{"date":2441,"open":1856,"high":1855,"low":2442,"close":2443,"change":326,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-02",64.65,65.87,0.97,286000,{"date":2447,"open":2338,"high":2246,"low":2338,"close":2448,"change":2449,"percent_change":2024,"volume":2450,"transactions":9,"vwap":2448},"2025-07-01",65.24,2.36,378300,{"date":2452,"open":1064,"high":1274,"low":2453,"close":2454,"change":1777,"percent_change":1805,"volume":2455,"transactions":9,"vwap":2454},"2025-06-30",61.95,62.88,365200,{"date":2457,"open":1913,"high":2458,"low":1689,"close":2459,"change":1693,"percent_change":39,"volume":2460,"transactions":9,"vwap":2459},"2025-06-27",64.26,63.33,351300,{"date":2462,"open":2463,"high":2454,"low":1885,"close":2464,"change":293,"percent_change":471,"volume":2465,"transactions":9,"vwap":2464},"2025-06-26",62.54,62.87,146100,{"date":2467,"open":1937,"high":1677,"low":1048,"close":1870,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1870},"2025-06-25",-2,-3.11,207800,{"date":2472,"open":1247,"high":1856,"low":1683,"close":2473,"change":326,"percent_change":1732,"volume":2474,"transactions":9,"vwap":2473},"2025-06-24",64.34,259100,{"date":2476,"open":2477,"high":1061,"low":2478,"close":1045,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1045},"2025-06-23",60.5,60.16,2.98,4.91,208000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-20",59.92,61.029999,59.84,60.73,1.14,1.91,383700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":293,"percent_change":68,"volume":2497,"transactions":9,"vwap":2496},"2025-06-18",59.060001,60.33,58.8,59.59,175400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2493,"change":1294,"percent_change":2258,"volume":2503,"transactions":9,"vwap":2493},"2025-06-17",60.38,61.37,58.71,224300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2478,"change":2360,"percent_change":2488,"volume":2509,"transactions":9,"vwap":2478},"2025-06-16",59.99,60.34,59.029999,210700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1607,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-13",60.35,61.33,59.02,59.48,-2.75,303600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":838,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-12",60.24,61.59,60.11,61.16,0.64,195200,{"date":2527,"open":1335,"high":2528,"low":2529,"close":2340,"change":512,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2340},"2025-06-11",63.32,60.66,-2.46,309200,{"date":2533,"open":2512,"high":2534,"low":2484,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-10",62.37,62.3,2.7,4.53,286100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":807,"percent_change":2322,"volume":2545,"transactions":9,"vwap":2544},"2025-06-09",59.51,60.15,58.65,59.6,182800,{"date":2547,"open":2548,"high":2512,"low":2549,"close":2550,"change":1079,"percent_change":1614,"volume":2551,"transactions":9,"vwap":2550},"2025-06-06",60.23,58.72,58.85,205300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1131,"percent_change":1879,"volume":2558,"transactions":9,"vwap":2557},"2025-06-05",59.37,60.31,58.91,59.68,217600,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":461,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-04",58.56,59.98,59.58,1.83,197700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1087,"percent_change":61,"volume":2531,"transactions":9,"vwap":2571},"2025-06-03",57.6,58.63,56.88,58.51,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":985,"percent_change":74,"volume":1117,"transactions":9,"vwap":2577},"2025-06-02",58.09,58.13,56.85,57.82,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2297,"percent_change":1706,"volume":2085,"transactions":9,"vwap":2583},"2025-05-30",58.67,58.76,58.07,58.45,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2550,"change":524,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2550},"2025-05-29",58.83,58.99,58.040001,1.03,230800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":513,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-28",60.0099983,60.29,58.21,58.25,-3.58,304000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-27",59.73,60.46,58.88,60.41,1.32,2.23,273300,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-23",58.34,59.54,59.09,0.14,0.24,208800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1777,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-22",59,59.39,58.38,58.95,-0.76,225800,{"date":2625,"open":2626,"high":1863,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-05-21",60.93,59.049999,59.4,-1.85,-3.02,240300,{"date":2633,"open":1047,"high":1691,"low":2634,"close":2635,"change":1155,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-20",60.85,61.25,-1.64,321800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":1700,"transactions":9,"vwap":2643},"2025-05-19",61.79,62.6,61.39,62.27,-0.78,-1.24,{"date":2647,"open":1878,"high":1711,"low":2648,"close":1704,"change":2322,"percent_change":2649,"volume":2650,"transactions":9,"vwap":1704},"2025-05-16",61.75,2.06,235500,{"date":2652,"open":2653,"high":1285,"low":2654,"close":2655,"change":544,"percent_change":1256,"volume":2656,"transactions":9,"vwap":2655},"2025-05-15",61.12,60.51,61.78,275700,{"date":2658,"open":129,"high":1040,"low":2659,"close":2660,"change":2342,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-14",61.0099983,61.22,-2.89,411800,{"date":2664,"open":2665,"high":1394,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-13",63.099998,62.63,63.040001,0.51,0.82,245700,{"date":2672,"open":1321,"high":2673,"low":1337,"close":2674,"change":735,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-05-12",63.8,62.53,4.13,317200,{"date":2678,"open":2679,"high":1877,"low":2557,"close":2680,"change":2236,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-09",60.7,60.049999,-0.96,181100,{"date":2684,"open":2685,"high":1329,"low":2686,"close":2687,"change":658,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-08",60,59.62,60.63,2.02,206400,{"date":2691,"open":2541,"high":2692,"low":2693,"close":2694,"change":544,"percent_change":861,"volume":2695,"transactions":9,"vwap":2694},"2025-05-07",60.17,59.0099983,59.43,285300,{"date":2697,"open":2515,"high":2698,"low":2699,"close":2700,"change":492,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-06",60.3,58.58,58.87,-1.13,288600,{"date":2704,"open":2506,"high":2705,"low":2587,"close":2611,"change":492,"percent_change":1809,"volume":2706,"transactions":9,"vwap":2611},"2025-05-05",60.19,283200,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-02",59.099998,60.8,60.21,1.89,3.24,377100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":492,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-01",57.74,59.66,56.64,58.32,-1.14,458500,{"date":2724,"open":2725,"high":2514,"low":2576,"close":2587,"change":2726,"percent_change":2605,"volume":2727,"transactions":9,"vwap":2587},"2025-04-30",57.91,0.77,307500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":451,"percent_change":128,"volume":2734,"transactions":9,"vwap":2733},"2025-04-29",57.63,58.42,56.59,58.22,323900,{"date":2736,"open":2737,"high":2575,"low":2738,"close":2739,"change":1086,"percent_change":133,"volume":2740,"transactions":9,"vwap":2739},"2025-04-28",57.45,56.82,57.99,295700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":984,"percent_change":220,"volume":2747,"transactions":9,"vwap":2746},"2025-04-25",57.41,57.56,56.68,57.54,180900,{"date":2749,"open":2568,"high":2750,"low":2751,"close":2752,"change":752,"percent_change":1732,"volume":2753,"transactions":9,"vwap":2752},"2025-04-24",58.15,56.51,57.97,251300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":451,"percent_change":128,"volume":2760,"transactions":9,"vwap":2759},"2025-04-23",59.13,59.88,57.35,57.4,242700,{"date":181,"open":2762,"high":2763,"low":177,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},55.64,57.27,57.17,1.53,2.75,340500]