[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECPG":3,"homepage-market-summary":30,"stock-historical-ECPG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECPG","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},"Encore Capital Group, Inc.","Nasdaq",null,"SHORT-TERM BUSINESS CREDIT INSTITUTIONS","Encore Capital Group Inc is an international specialty finance company engaged in providing debt recovery solutions and other related services for consumers across a broad range of financial assets. It mainly purchases portfolios of defaulted consumer receivables at deep discounts to face value and manages them by working with individuals to repay their obligations and work toward financial recovery. The company also provides debt servicing and other portfolio management services to credit originators for non-performing loans in Europe. It has only one reportable segment, debt purchasing and recovery. Geographically, the company generates maximum revenue from its business in the United States, followed by the United Kingdom, Europe, and other regions.","7,350","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},95.92,95.86,98.265,94.3,1.62,1.72,186706.674144,7311,96.8005,104.98,39.95,297649.805907824,86.1,6850,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},30.32,297272,108504351.476956,201.07,"2025-04-22",[182,183,193,203,214,225,236,247,258,268,278,288,297,308,318,327,337,346,356,366,375,385,396,407,416,427,437,448,458,469,478,489,500,511,519,529,538,548,558,568,579,589,598,608,618,627,638,648,658,668,678,689,700,711,722,730,738,746,755,764,772,781,789,795,804,812,820,827,835,844,853,862,869,877,885,894,902,911,918,927,936,945,953,962,971,980,989,998,1006,1012,1019,1028,1035,1044,1053,1062,1069,1077,1086,1095,1104,1111,1120,1129,1137,1145,1150,1156,1164,1172,1180,1188,1196,1203,1210,1218,1223,1232,1240,1249,1256,1265,1273,1281,1289,1297,1305,1313,1321,1328,1336,1344,1352,1360,1368,1375,1383,1390,1398,1406,1414,1423,1431,1438,1446,1454,1462,1469,1478,1487,1495,1504,1513,1520,1529,1537,1544,1552,1558,1565,1571,1578,1587,1593,1598,1605,1612,1620,1627,1634,1642,1651,1658,1667,1673,1680,1687,1693,1701,1707,1714,1721,1729,1735,1744,1749,1755,1763,1771,1778,1786,1792,1798,1805,1812,1819,1825,1832,1839,1847,1852,1860,1867,1874,1879,1884,1892,1899,1908,1915,1922,1931,1940,1948,1956,1964,1970,1977,1983,1991,1999,2006,2013,2021,2029,2038,2047,2054,2060,2068,2076,2083,2091,2099,2105,2113,2120,2128,2136,2144,2151,2157,2165,2172,2179,2185,2192,2198,2205,2213,2222,2229,2236,2243,2250,2257,2261,2268,2277,2283,2290,2298,2305,2313,2320,2326,2332,2337,2344,2352,2358,2366,2373,2380,2387,2393,2400,2406,2412,2416,2423,2430,2435,2440,2446,2452,2459,2465,2473,2481,2489,2496,2503,2510,2518,2526,2533,2541,2549,2556,2563,2570,2576,2582,2588,2594,2599,2606,2613,2620,2627,2632,2637,2643,2650,2654,2662,2670,2677,2683,2689,2695,2702,2708,2713,2721,2728,2733,2740,2746,2752,2757,2765,2770,2777,2782,2786,2792,2799,2804,2809,2813,2820,2824,2832,2837,2843,2847,2851,2858,2864,2869,2873,2880,2887,2896,2903,2911,2918,2926,2932,2939,2946,2954,2961],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",94.32,94.95,92.83,-0.14,-0.15,205393.821166,5319,94.1694,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",95.46,94.23,94.44,-0.81,-0.85,183568.084479,4683,94.5754,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",96.15,97.075,93.48,95.25,-1.24,-1.29,190579.505881,5862,94.8974,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",97.4,98.04,95.655,96.49,-1.92,-1.95,217216.993301,6247,96.5057,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",98.43,99.22,97.775,98.41,0.83,0.85,196438.643791,5694,98.5377,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",94.6,98.34,94.5,97.58,3.11,3.29,292702.266439,7912,97.1477,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",96.91,97.102,93.6,94.47,-3.82,-3.89,227344.181367,6275,94.6732,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":73,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",100.1,102,96.865,98.29,-1.09,357554.843359,11302,98.4165,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",100.66,102.32,99.01,99.37,-0.17,361496.784898,10683,99.9373,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",100.18,101.125,99.02,99.54,-0.64,738728.477943,10325,99.8027,{"date":289,"open":290,"high":291,"low":292,"close":280,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",101.17,102.97,99.535,0.42,526874.575146,12869,100.734,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",98.92,100.42,97.36,99.76,0.96,0.97,456732.861729,10187,99.2496,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",99.74,100.48,96.78,98.8,-0.94,437423.885777,11050,98.4032,{"date":319,"open":320,"high":321,"low":320,"close":310,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",98.56,100.19,1.18,1.2,283253.676794,8967,99.52,{"date":328,"open":329,"high":330,"low":331,"close":320,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",99.3,101.46,98.15,0.62,0.63,353892.889008,8823,98.8462,{"date":338,"open":339,"high":340,"low":195,"close":341,"change":342,"percent_change":333,"volume":343,"transactions":344,"vwap":345},"2026-09-10",97,98.385,97.94,0.61,302185.057879,10229,97.6333,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":306,"vwap":355},"2026-09-09",98.86,101.96,97.15,97.33,-1.53,-1.55,302746.650965,97.815,{"date":357,"open":358,"high":359,"low":360,"close":348,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",96.2,99.785,95.9,1.56,1.6,321526.030574,8842,98.6299,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":147,"volume":372,"transactions":373,"vwap":374},"2026-09-04",95.48,99.565,97.3,0.37,644064.427773,10966,97.9141,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":147,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",97.61,99.9,96.65,96.93,0.39,365659.132198,10913,97.6648,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",94.25,96.73,93.4201,96.55,3.54,3.81,519768.255501,10911,95.669,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",96.94,97.54,92.8,93.01,-4,-4.12,461059.102669,10276,94.0646,{"date":408,"open":409,"high":273,"low":410,"close":411,"change":412,"percent_change":221,"volume":413,"transactions":414,"vwap":415},"2026-08-31",98.95,96.63,97.01,-1.93,368230.277232,8898,97.4946,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",102.33,103.74,98.6,98.94,-3.04,-2.98,363446.461452,8996,100.133,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",100,102.88,99.265,101.98,1.83,246114.439862,6429,101.8553,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",102.49,103.99,99.69,100.15,-2.21,-2.16,296895.010387,9669,100.8975,{"date":449,"open":440,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",104,102.26,102.36,-0.8,-0.78,261900.198219,9565,102.8098,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",101.21,103.4599,101.205,103.16,1.95,1.93,249981.552671,10817,102.8645,{"date":470,"open":471,"high":472,"low":471,"close":460,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",99.41,101.53,3.07,3.13,399248.111954,10600,100.932,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",99.66,100.71,94.805,98.14,-3.12,-3.08,362303.715146,12732,97.4569,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",103.1,104.23,100.94,101.26,-0.95,-0.93,273724.486292,9977,101.8909,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",103.44,104.08,102.185,102.21,-1.47,-1.42,247095.349164,8901,102.7558,{"date":512,"open":513,"high":25,"low":491,"close":514,"change":515,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",103.17,103.68,-0.06,754395.719563,10409,104.0779,{"date":520,"open":521,"high":522,"low":523,"close":419,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",101.29,103.76,101.15,2.45,2.42,257959.490616,8900,102.9373,{"date":530,"open":531,"high":532,"low":531,"close":521,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",98.42,101.51,3.79,3.89,372903.677156,9589,100.7117,{"date":539,"open":540,"high":480,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",94.51,94.46,97.5,4.01,4.29,379777.749499,10653,97.8134,{"date":549,"open":550,"high":351,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",94.92,92.62,93.49,-1.43,-1.51,312087.126698,8807,93.7472,{"date":559,"open":560,"high":561,"low":562,"close":550,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",100.81,101.64,94.76,-5.28,-5.27,327363.01135,9056,96.8861,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",98,101.795,95.975,100.2,2.32,2.37,377367.353436,10892,100.2865,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",101.19,95.315,97.88,5.19,5.6,642096.200067,13985,98.7465,{"date":590,"open":591,"high":411,"low":592,"close":593,"change":594,"percent_change":423,"volume":595,"transactions":596,"vwap":597},"2026-08-05",96.08,91.88,92.69,-2.85,338646.097218,9985,93.3464,{"date":599,"open":591,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",97.14,94.495,95.54,-0.74,-0.77,290285.35619,9397,95.5156,{"date":609,"open":610,"high":331,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",95.12,95.05,96.28,2.2,2.34,324637.37512,9271,96.9585,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":112,"percent_change":112,"volume":624,"transactions":625,"vwap":626},"2026-07-31",93.76,95.52,92.81,94.08,223264.780655,8764,94.6115,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",94.48,96.38,93.34,94.09,0.26,0.28,227961.719194,7572,94.3899,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":444,"volume":645,"transactions":646,"vwap":647},"2026-07-29",95.16,97.8,93.4,93.83,-2.07,441314.385139,10331,95.3019,{"date":649,"open":650,"high":651,"low":652,"close":360,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",95.74,98.0154,94.58,1.45,1.54,472364.575972,11662,95.7256,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",90.29,94.57,94.45,4.295,4.76,369513.360529,9838,93.1177,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",85.67,90.78,90.155,4.525,5.28,606049.177454,9028,89.7643,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",86.95,87.275,82.71,85.63,-2.58,-2.92,1171728.854266,15116,85.0995,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",89.02,89.515,87.57,88.21,-0.99,-1.11,173584.900935,6706,88.3738,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",88.98,89.33,87.02,89.2,0.53,0.6,203261.472598,6084,88.9692,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",91.39,91.68,88.64,88.67,-2.66,-2.91,170632.668141,5497,89.5473,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":695,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-17",91.089996,92.050003,89.83,91.33,-1.07,160600,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",89.28,93.8,92.32,2.47,2.75,280200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":633,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",90,90.47,88.47,89.85,0.29,154800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",90.96,91.36,89.15,89.59,-1.32,-1.45,254800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",92.23,92.7,90.38,90.91,-1.67,-1.8,228400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":132,"volume":771,"transactions":9,"vwap":769},"2026-07-10",91.96,93.21,91.019997,92.58,0.72,182200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",88.2,92.68,87.6,91.86,4.32,4.93,396700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":685,"volume":788,"transactions":9,"vwap":786},"2026-07-08",89.82,90.34,86.71,87.54,-2.63,259500,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":137,"percent_change":159,"volume":794,"transactions":9,"vwap":793},"2026-07-07",88.59,91.24,90.17,384600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",90.61,91.41,89.13,89.51,-1.1,-1.21,670500,{"date":805,"open":806,"high":807,"low":808,"close":797,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":797},"2026-07-02",93.64,94.33,89.73,-3.18,-3.39,447200,{"date":813,"open":814,"high":238,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",93.29,92.24,93.79,0.5,0.54,406300,{"date":821,"open":593,"high":822,"low":823,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-06-30",94.029999,91.5,0.47,0.51,379600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":613,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-29",90.13,92.93,88.83,92.82,2.43,391200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",87.42,90.74,87.010002,90.62,3.24,3.71,665800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",86.3,87.4,85.42,87.38,0.31,0.36,216600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",86.45,89.53,85.98,87.07,1.17,1.36,464600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":464,"percent_change":574,"volume":868,"transactions":9,"vwap":867},"2026-06-23",83.080002,86.47,83.059998,85.9,302100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":67,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",83.83,84.49,82.88,83.95,1.08,174700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":817,"volume":884,"transactions":9,"vwap":882},"2026-06-18",83.36,83.71,82.33,83.050003,0.41,440800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",83.45,84.56,81.81,82.64,-0.34,-0.41,275100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":127,"volume":901,"transactions":9,"vwap":899},"2026-06-16",83.35,85.35,82.91,82.98,0.33,293000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",81.58,84.19,81.34,82.65,1.31,1.61,386100,{"date":912,"open":913,"high":914,"low":915,"close":906,"change":67,"percent_change":916,"volume":917,"transactions":9,"vwap":906},"2026-06-12",80.7,81.94,79.13,1.12,162600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",80.51,80.69,77.71,80.44,0.24,0.3,336700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",82.080002,82.43,79.2,80.2,-2.37,-2.87,713500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",81.44,83,80.65,82.57,2.27,2.83,248400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":507,"volume":952,"transactions":9,"vwap":950},"2026-06-08",82.32,82.97,79.54,80.3,-1.16,322700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",80.23,81.53,79.73,81.46,0.86,1.07,204200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",78.080002,80.68,77.8,80.6,2.59,3.32,220300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",78.46,80.77,77.85,78.010002,-0.08,-0.1,236400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",78.43,79.32,77.019997,78.089996,-0.47,-0.6,225800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",79.96,80.67,78.22,78.56,-1.37,-1.71,217500,{"date":999,"open":950,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",80.99,79.43,79.93,-0.37,-0.46,285200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":950,"change":353,"percent_change":1010,"volume":1011,"transactions":9,"vwap":950},"2026-05-28",81.66,79.94,-1.89,203600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":925,"percent_change":371,"volume":1018,"transactions":9,"vwap":1017},"2026-05-27",81.7,82.44,81.050003,81.85,186500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",80.56,81.76,80.31,81.55,1.35,1.68,173200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":932,"change":995,"percent_change":1033,"volume":1034,"transactions":9,"vwap":932},"2026-05-22",81.82,81.99,79.79,-1.68,191500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",80.21,81.93,78.91,81.57,0.93,1.15,220500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",80.96,82.2,79.4,80.64,0.12,0.15,314800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",80.74,81.86,79.45,80.52,-0.22,-0.27,419200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1055,"change":1067,"percent_change":73,"volume":1068,"transactions":9,"vwap":1055},"2026-05-18",81.62,82.82,79.75,-0.88,481100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-05-15",81.25,82.68,78.33,-0.11,-0.13,408800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",79.99,82.39,79.36,81.73,2.71,3.43,465500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",81.31,81.88,78.74,79.019997,-2.59,-3.17,344300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",82.36,83.37,81.23,81.61,-0.72,-0.87,381600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":881,"change":353,"percent_change":1109,"volume":1110,"transactions":9,"vwap":881},"2026-05-11",83.5,86.14,81.91,-1.85,541700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",82.81,84.21,79,83.88,1.66,2.02,455200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",90.59,92.64,79.9,82.22,-2.02,-2.4,1008800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":274,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-06",85.13,85.74,83.91,84.24,-0.2,255100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",83.63,85.57,84.41,1.22,1.47,243300,{"date":1146,"open":682,"high":1147,"low":947,"close":1148,"change":1074,"percent_change":1075,"volume":1149,"transactions":9,"vwap":1148},"2026-05-04",84.14,83.19,212200,{"date":1151,"open":939,"high":1152,"low":682,"close":1153,"change":706,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-01",83.69,83.3,0.64,147100,{"date":1157,"open":1158,"high":1098,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",81.69,80.33,82.77,0.84,1.03,343500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1038,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1038},"2026-04-29",83.68,84.2,81.21,-2.14,-2.55,307900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1060,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",84.7,85.24,83.66,84.07,-0.23,138900,{"date":1181,"open":1182,"high":1183,"low":930,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",83.93,85.089996,84.3,0.57,0.68,198500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1003,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",83.78,84.33,82.019997,83.73,-0.44,291100,{"date":1197,"open":1198,"high":848,"low":1199,"close":1200,"change":1201,"percent_change":231,"volume":1202,"transactions":9,"vwap":1200},"2026-04-23",83.6,83.22,84.099998,0.69,382800,{"date":1204,"open":1205,"high":1198,"low":1206,"close":1207,"change":1117,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-22",82.45,81.75,83.41,2.03,273200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1206,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-04-21",83.019997,83.72,81.45,-0.45,-0.55,350600,{"date":1219,"open":1055,"high":1220,"low":1055,"close":1047,"change":653,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1047},"2026-04-20",82.66,1.8,237500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",79.55,81.77,79.11,80.75,2.05,2.6,349300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",78.5,79.92,77.62,78.7,0.01,548300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-15",79.39,80.16,77.7,78.69,-1.02,-1.28,923600,{"date":1250,"open":1251,"high":1252,"low":922,"close":1253,"change":1254,"percent_change":433,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",77.99,80.12,79.71,1.43,337300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",75.22,78.42,75.17,78.28,2.85,3.78,317300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":496,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-10",76.36,76.37,74.55,75.43,-1.22,210900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1267,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1267},"2026-04-09",73.88,76.74,73.46,1.58,2.11,371800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":89,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",75,79.52,73.52,74.78,1.38,813200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-07",72.31,74.080002,73.76,1.23,1.7,360700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":464,"volume":1304,"transactions":9,"vwap":1302},"2026-04-06",71.080002,72.86,70.84,72.53,1.39,329600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":147,"volume":1312,"transactions":9,"vwap":1310},"2026-04-02",70.12,72.099998,69.099998,71.14,0.27,195300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":960,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",70.66,71.77,69.88,70.87,0.75,182700,{"date":1322,"open":1323,"high":1307,"low":1324,"close":1307,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1307},"2026-03-31",69.45,68.39,1.48,2.16,241000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1178,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",69.12,69.93,67.96,68.64,-0.33,197800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1092,"volume":1343,"transactions":9,"vwap":1341},"2026-03-27",70.3,70.53,67.97,68.87,-1.83,210800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":189,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-26",70.58,71.52,70.32,70.7,-0.21,229000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1075,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-25",71.41,72.07,70.23,70.85,-0.18,184700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":859,"volume":1367,"transactions":9,"vwap":1365},"2026-03-24",69.55,71.13,69.49,70.98,0.82,295300,{"date":1369,"open":1341,"high":1370,"low":1341,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",71.81,70.16,2.14,3.15,246400,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",69.14,67.34,68.019997,-1.12,-1.62,643200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1377,"change":1388,"percent_change":89,"volume":1389,"transactions":9,"vwap":1377},"2026-03-19",68.059998,70.29,67.07,0.7,229500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-18",67.54,69.4,68.44,0.55,0.81,237700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1254,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",66.88,68.83,66.66,67.89,2.15,222200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1003,"volume":1413,"transactions":9,"vwap":1411},"2026-03-16",67.44,68.27,66.4,66.46,-0.25,347500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",67.059998,68.55,66.43,66.71,-0.24,-0.36,277800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1060,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-12",65.92,68.07,65.010002,66.95,-0.4,288800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":987,"percent_change":1067,"volume":1437,"transactions":9,"vwap":1436},"2026-03-11",67.45,68.42,66.24,67.22,218800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1003,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-10",67.74,68.49,66.089996,67.82,-0.54,390600,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-09",70.27,67.68,68.19,-2.49,-3.52,480900,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-06",71.46,69.16,70.68,-2,-2.75,323700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":728,"percent_change":753,"volume":1468,"transactions":9,"vwap":1467},"2026-03-05",72.6,73.040001,71.029999,72.68,316500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",72,74.58,70.040001,73.75,1.89,2.63,405100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-03",68.62,72.62,68.37,71.86,0.94,1.33,397600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1476,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-02",66.73,72.3,66.029999,70.92,3.85,535200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-27",64.080002,68.75,64,68.29,4.35,6.8,736900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",60.8,65.5,60.0099983,63.94,4.77,8.06,752900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1042,"percent_change":1519,"volume":1367,"transactions":9,"vwap":1518},"2026-02-25",58.3,59.68,58,59.17,1.98,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-24",56.52,59.2,56.46,58.02,1.44,2.55,131300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1342,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-23",58.48,58.95,56.14,56.58,-3.13,149300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":900,"percent_change":1185,"volume":1543,"transactions":9,"vwap":1542},"2026-02-20",58.040001,58.64,57.57,58.41,93300,{"date":1545,"open":1546,"high":1547,"low":1541,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",57.85,58.6,58.080002,-0.05,-0.09,87600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1161,"percent_change":1143,"volume":1557,"transactions":9,"vwap":1556},"2026-02-18",57.35,59.59,58.13,148400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":1358,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2026-02-17",57.29,58.0099983,56.96,-0.31,119000,{"date":1566,"open":1567,"high":1546,"low":1568,"close":1569,"change":850,"percent_change":818,"volume":1570,"transactions":9,"vwap":1569},"2026-02-13",57.16,56.47,57.47,192000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1567,"change":1420,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1567},"2026-02-12",57.64,58.4,55.9,-0.42,153600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-11",58.39,58.55,57.07,57.4,-0.58,-1,113900,{"date":1588,"open":1515,"high":1523,"low":1589,"close":1590,"change":1591,"percent_change":1216,"volume":1592,"transactions":9,"vwap":1590},"2026-02-10",57.86,57.98,-0.32,188100,{"date":1594,"open":1595,"high":1596,"low":1560,"close":1515,"change":1395,"percent_change":1597,"volume":771,"transactions":9,"vwap":1515},"2026-02-09",57.75,58.67,0.95,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1595,"change":1603,"percent_change":1372,"volume":1604,"transactions":9,"vwap":1595},"2026-02-06",57.060001,57.84,57.0099983,1.21,193600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":883,"percent_change":38,"volume":1611,"transactions":9,"vwap":1610},"2026-02-05",55.98,56.75,54.99,56.54,116900,{"date":1613,"open":1614,"high":1562,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-04",55.3,55.18,56.13,0.87,1.57,199900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":987,"percent_change":728,"volume":1626,"transactions":9,"vwap":1625},"2026-02-03",55.82,56.25,54.27,55.26,188000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":137,"percent_change":323,"volume":1633,"transactions":9,"vwap":1632},"2026-02-02",55.24,56.66,54.82,55.86,209400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1421,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-30",55.09,55.63,54.26,55.2,-0.65,300800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-29",54.21,55.68,53.97,55.56,1.65,3.06,162900,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":507,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",55.51,53.44,53.91,-2.57,228100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-27",55.14,55.38,54.52,55.33,0.02,0.04,77000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":900,"percent_change":707,"volume":1672,"transactions":9,"vwap":1671},"2026-01-26",54.86,55.6,55.31,58900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":209,"percent_change":443,"volume":1679,"transactions":9,"vwap":1678},"2026-01-23",55.99,56.51,54.9,54.98,155000,{"date":1681,"open":1675,"high":1682,"low":1675,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-22",57.79,56.22,0.13,0.23,208300,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1484,"percent_change":1295,"volume":1692,"transactions":9,"vwap":1691},"2026-01-21",55.17,56.16,56.09,99300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":728,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",55.95,56.29,54.31,55.15,-1.9,144600,{"date":1702,"open":1703,"high":1704,"low":1607,"close":1683,"change":1050,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1683},"2026-01-16",56.32,56.69,0.21,113000,{"date":1708,"open":1709,"high":1696,"low":1710,"close":1711,"change":304,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-15",55.44,55.27,56.099998,1.76,175000,{"date":1715,"open":1716,"high":1717,"low":1669,"close":1718,"change":1719,"percent_change":1381,"volume":1720,"transactions":9,"vwap":1718},"2026-01-14",55.91,55.94,55.13,-0.91,180900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1154,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-13",55.4,56.39,54.83,56.040001,1.16,138300,{"date":1730,"open":1731,"high":1670,"low":1732,"close":1723,"change":1733,"percent_change":1246,"volume":1734,"transactions":9,"vwap":1723},"2026-01-12",55.57,54.71,-0.57,133300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-09",56.4,56.7,55.28,55.97,-0.35,-0.62,97700,{"date":1745,"open":1746,"high":1582,"low":1747,"close":1703,"change":1741,"percent_change":1742,"volume":1748,"transactions":9,"vwap":1703},"2026-01-08",56.19,56.02,114800,{"date":1750,"open":1616,"high":1751,"low":1615,"close":1752,"change":332,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-07",56.72,56.67,1.11,195800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1640,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-06",56.41,56.49,55.5,56.049999,-1.15,178600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1738,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1738},"2026-01-05",55.89,57.81,55.64,0.79,1.41,311500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1716,"change":361,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1716},"2026-01-02",54.47,55.92,54,2.87,296300,{"date":1779,"open":1780,"high":1739,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",55.19,53.69,54.35,-0.84,-1.52,104500,{"date":1787,"open":1723,"high":1788,"low":1789,"close":1780,"change":1790,"percent_change":1059,"volume":1791,"transactions":9,"vwap":1780},"2025-12-30",56,54.8,-0.12,147000,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1671,"change":1350,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1671},"2025-12-29",55.48,54.66,-0.38,136500,{"date":1799,"open":1609,"high":1800,"low":1801,"close":1802,"change":818,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-26",55.72,54.55,55.52,0.98,88100,{"date":1806,"open":1807,"high":1759,"low":1808,"close":1678,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1678},"2025-12-24",54.29,53.95,0.48,0.88,60100,{"date":1813,"open":1814,"high":1731,"low":1815,"close":1816,"change":603,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-23",54.94,54.45,54.5,-1.34,120600,{"date":1820,"open":1821,"high":1629,"low":1822,"close":1629,"change":770,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1629},"2025-12-22",54.61,54.18,1.32,202500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1662,"change":112,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1662},"2025-12-19",54.32,54.76,53.86,-0.02,524300,{"date":1833,"open":1834,"high":1835,"low":1646,"close":1836,"change":1837,"percent_change":883,"volume":1838,"transactions":9,"vwap":1836},"2025-12-18",54.74,54.96,54.53,0.22,271000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1697,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1697},"2025-12-17",54.63,54.81,54.07,-0.04,-0.07,236600,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1782,"change":1154,"percent_change":60,"volume":1851,"transactions":9,"vwap":1782},"2025-12-16",53.75,54.92,266500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-15",54.22,54.49,53.02,53.71,0,197400,{"date":1861,"open":1862,"high":1758,"low":1863,"close":1857,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1857},"2025-12-12",56.18,53.37,-2.17,-3.88,161800,{"date":1868,"open":1869,"high":1752,"low":1870,"close":1871,"change":1395,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-11",55.34,54.51,55.88,0.99,420400,{"date":1875,"open":1876,"high":1758,"low":1781,"close":1663,"change":1303,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1663},"2025-12-10",53.94,2.58,381900,{"date":1880,"open":1881,"high":1773,"low":1882,"close":1876,"change":1051,"percent_change":634,"volume":1883,"transactions":9,"vwap":1876},"2025-12-09",53.51,52.77,304300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":21,"volume":1891,"transactions":9,"vwap":1889},"2025-12-08",53.21,54.17,52.51,53.79,0.91,221400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1358,"percent_change":891,"volume":1898,"transactions":9,"vwap":1897},"2025-12-05",52.9,53.88,52.67,52.88,241600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-04",51.87,53.78,51.75,53.060001,0.8,1.53,329300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1584,"percent_change":801,"volume":1914,"transactions":9,"vwap":1913},"2025-12-03",52.79,53.080002,51.9,52.26,189000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1074,"percent_change":1350,"volume":1921,"transactions":9,"vwap":1920},"2025-12-02",53.27,53.63,52.53,52.84,312100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-01",51.09,52.98,51,52.95,1.06,2.04,279400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-28",51.5,52.47,51.41,51.89,0.76,1.49,129000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1421,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-26",51.46,52,50.24,51.13,-0.7,382000,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-25",49.56,51.84,51.49,1.99,4.02,361700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1705,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-24",49.15,50.029999,48.9,49.5,0.43,325700,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1618,"percent_change":243,"volume":1969,"transactions":9,"vwap":1968},"2025-11-21",47.75,49.94,49.29,232700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1858,"percent_change":1858,"volume":1976,"transactions":9,"vwap":1975},"2025-11-20",48.4,49.51,47.49,47.72,205900,{"date":1978,"open":1960,"high":1979,"low":1980,"close":1975,"change":1585,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1975},"2025-11-19",49.52,47.68,-2.05,143700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1025,"volume":1990,"transactions":9,"vwap":1988},"2025-11-18",47.71,49.049999,47.64,48.72,0.65,189500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1784,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-17",49.46,49.88,47.81,48.07,-3.07,203000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1937,"percent_change":361,"volume":2005,"transactions":9,"vwap":2004},"2025-11-14",47.99,49.83,47.95,49.59,173400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":850,"percent_change":1154,"volume":2012,"transactions":9,"vwap":2011},"2025-11-13",48.21,49.32,48.15,48.83,181200,{"date":2014,"open":2002,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-12",50.060001,48.31,48.52,-1.19,-2.39,228900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1837,"volume":2028,"transactions":9,"vwap":2026},"2025-11-11",49.42,50.18,49.080002,49.71,0.11,214200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-10",48.68,50.049999,48.18,49.6,2.29,4.84,392700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-07",46.84,48.2,46.8,47.31,0.09,0.19,397000,{"date":2048,"open":2002,"high":2049,"low":2042,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-06",51.47,47.22,4.47,10.46,720600,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":1648,"percent_change":543,"volume":2059,"transactions":9,"vwap":2058},"2025-11-05",41.099998,42.84,42.75,352900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2056,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2056},"2025-11-04",42.76,43,41.060001,-2.15,-4.97,232600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1954,"volume":2075,"transactions":9,"vwap":2073},"2025-11-03",42.25,43.34,41.44,43.25,1.67,248200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1186,"percent_change":1117,"volume":2082,"transactions":9,"vwap":2081},"2025-10-31",40.72,41.82,40.52,41.58,172200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":951,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-30",41.81,42.18,40.6,40.9,-2.76,223000,{"date":2092,"open":2093,"high":2094,"low":2072,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-29",43.29,43.48,42.060001,-1.5,-3.44,212700,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1783,"percent_change":1010,"volume":2104,"transactions":9,"vwap":2103},"2025-10-28",44.41,43.27,43.56,115800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1102,"volume":2112,"transactions":9,"vwap":2110},"2025-10-27",44.88,45.3,44.080002,44.4,-0.39,165400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":53,"percent_change":1753,"volume":2119,"transactions":9,"vwap":2118},"2025-10-24",44.6,45.22,44.55,44.79,157100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1294,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-23",43.24,44.36,43.029999,44.3,2.86,141700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":127,"volume":2135,"transactions":9,"vwap":2133},"2025-10-22",43.09,43.31,42.43,43.07,0.17,148800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":231,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-21",42.07,43.02,41.65,42.9,1.97,133400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2138,"change":2149,"percent_change":21,"volume":2150,"transactions":9,"vwap":2138},"2025-10-20",41.74,42.26,41.23,0.71,134100,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":231,"percent_change":1229,"volume":2156,"transactions":9,"vwap":2155},"2025-10-17",40.42,41.52,41.36,210100,{"date":2158,"open":2159,"high":2160,"low":26,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-16",44.07,44.54,40.53,-3.54,-8.03,348700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2159,"change":1783,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2159},"2025-10-15",45.060001,45.49,43.59,-1.87,375800,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":231,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-14",43.45,45.14,44.91,1.88,280100,{"date":2180,"open":2132,"high":2181,"low":2147,"close":2109,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2109},"2025-10-13",44.13,2.1,5,246000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":801,"percent_change":1170,"volume":2191,"transactions":9,"vwap":2190},"2025-10-10",43.21,43.73,41.95,41.98,295000,{"date":2193,"open":2194,"high":2071,"low":2195,"close":2196,"change":883,"percent_change":303,"volume":2197,"transactions":9,"vwap":2196},"2025-10-09",42.67,42.080002,43.080002,249300,{"date":2199,"open":2200,"high":2062,"low":2201,"close":2194,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2194},"2025-10-08",41.48,41.040001,1.29,3.12,240300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1319,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-07",40.83,41.77,40.48,41.38,1.85,470700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-06",41.72,42.12,40.54,40.63,-0.68,-1.65,293500,{"date":2223,"open":2200,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1845,"volume":2228,"transactions":9,"vwap":2226},"2025-10-03",42.2,40.58,41.31,-0.03,485800,{"date":2230,"open":2088,"high":2231,"low":2232,"close":2233,"change":159,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-02",41.6,40.28,41.34,1.82,362400,{"date":2237,"open":2072,"high":2238,"low":2239,"close":2087,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2087},"2025-10-01",41.75,40.55,-1.14,-2.73,265700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2146,"change":2170,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2146},"2025-09-30",43.32,43.52,40.8,-4.29,363000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1074,"percent_change":1412,"volume":2256,"transactions":9,"vwap":2255},"2025-09-29",43.91,44.09,43.2,43.61,289000,{"date":2258,"open":2259,"high":2110,"low":2246,"close":2260,"change":2134,"percent_change":381,"volume":2191,"transactions":9,"vwap":2260},"2025-09-26",43.69,43.72,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":851,"percent_change":231,"volume":2267,"transactions":9,"vwap":2266},"2025-09-25",42.97,43.67,42.87,43.55,332800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-24",45.07,45.58,43.0099983,43.19,-2.12,-4.68,277600,{"date":2278,"open":2279,"high":2280,"low":2175,"close":2281,"change":189,"percent_change":1334,"volume":2282,"transactions":9,"vwap":2281},"2025-09-23",45.67,46.67,45.31,312400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":850,"percent_change":1201,"volume":2289,"transactions":9,"vwap":2288},"2025-09-22",44.99,45.84,44.93,45.46,326500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":314,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-19",46.21,46.25,45.049999,45.15,-2.04,536400,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1526,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-18",44.96,46.5,46.09,3.23,279500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2044,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-17",44.49,46.27,44.47,44.65,0.2,267900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1358,"percent_change":1429,"volume":2319,"transactions":9,"vwap":2318},"2025-09-16",44.73,45.17,44.42,44.56,386200,{"date":2321,"open":2110,"high":2322,"low":2323,"close":2324,"change":706,"percent_change":323,"volume":2325,"transactions":9,"vwap":2324},"2025-09-15",45.29,44.0099983,44.74,265300,{"date":2327,"open":2328,"high":2115,"low":2329,"close":2330,"change":1550,"percent_change":1135,"volume":2331,"transactions":9,"vwap":2330},"2025-09-12",44.19,43.88,44.21,272300,{"date":2333,"open":2334,"high":2123,"low":2334,"close":2125,"change":1042,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2125},"2025-09-11",43.22,2.67,267500,{"date":2338,"open":2339,"high":2340,"low":2139,"close":2341,"change":2342,"percent_change":352,"volume":2343,"transactions":9,"vwap":2341},"2025-09-10",43.68,43.86,43.15,-0.67,395700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1246,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-09",45.0099983,45.18,43.51,43.82,-2.27,277700,{"date":2353,"open":2354,"high":2285,"low":2355,"close":2356,"change":381,"percent_change":1810,"volume":2357,"transactions":9,"vwap":2356},"2025-09-08",44.53,43.39,44.84,344600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1527,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-05",42.21,44.62,42.16,44.45,6.09,677300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":744,"percent_change":1388,"volume":2372,"transactions":9,"vwap":2371},"2025-09-04",41.8,42.24,41.24,41.9,559500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":189,"percent_change":1421,"volume":2379,"transactions":9,"vwap":2378},"2025-09-03",41.59,42.17,41.37,41.61,311300,{"date":2381,"open":2382,"high":2371,"low":2383,"close":2384,"change":977,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-02",41.28,40.96,41.76,-0.19,305600,{"date":2388,"open":2389,"high":2224,"low":2390,"close":2391,"change":293,"percent_change":102,"volume":2392,"transactions":9,"vwap":2391},"2025-08-29",41.63,41.18,41.84,283600,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":1334,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-28",41.96,41.17,41.42,-0.79,194300,{"date":2401,"open":2402,"high":2403,"low":2064,"close":2238,"change":1962,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2238},"2025-08-27",41.16,42.0099983,1.04,259600,{"date":2407,"open":2408,"high":2070,"low":2226,"close":2409,"change":2410,"percent_change":2296,"volume":2411,"transactions":9,"vwap":2409},"2025-08-26",42.11,41.32,-0.86,254300,{"date":2413,"open":2369,"high":2414,"low":2395,"close":2086,"change":1845,"percent_change":274,"volume":2415,"transactions":9,"vwap":2086},"2025-08-25",42.91,284500,{"date":2417,"open":2418,"high":2419,"low":2225,"close":2070,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2070},"2025-08-22",41.0099983,42.73,1.69,4.17,357300,{"date":2424,"open":2425,"high":2370,"low":2426,"close":2427,"change":198,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-21",40.92,40.37,40.56,-1.96,224100,{"date":2431,"open":2432,"high":2079,"low":2396,"close":2377,"change":1350,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2377},"2025-08-20",41.57,-0.51,215100,{"date":2436,"open":2210,"high":2408,"low":2437,"close":2081,"change":2438,"percent_change":960,"volume":2439,"transactions":9,"vwap":2081},"2025-08-19",41.29,0.44,179400,{"date":2441,"open":2442,"high":2389,"low":2443,"close":2444,"change":1185,"percent_change":2445,"volume":2012,"transactions":9,"vwap":2444},"2025-08-18",40.64,40.47,41.14,1.4,{"date":2447,"open":2448,"high":2391,"low":2161,"close":2449,"change":496,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-15",41.71,40.57,-2.24,198900,{"date":2453,"open":2454,"high":2081,"low":2455,"close":2456,"change":1135,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-14",41.13,40.93,41.5,-0.48,244300,{"date":2460,"open":2461,"high":2138,"low":2462,"close":2463,"change":1395,"percent_change":82,"volume":2464,"transactions":9,"vwap":2463},"2025-08-13",41.3,41,41.7,352800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1938,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-12",40.049999,42.22,39.9,41.15,3.76,650800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":859,"volume":2480,"transactions":9,"vwap":2478},"2025-08-11",39.17,40.029999,38.96,39.66,0.46,317700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1420,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-08",39.44,39.76,38.68,39.2,-0.61,400100,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2483,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2483},"2025-08-07",42,37.74,2.01,5.37,605700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1768,"percent_change":1326,"volume":2502,"transactions":9,"vwap":2501},"2025-08-06",36.82,37.8,36.24,37.43,302400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":892,"percent_change":696,"volume":2509,"transactions":9,"vwap":2508},"2025-08-05",37.49,37.97,36.47,36.64,294500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":875,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-04",36.49,38.2,36.07,37.049999,3,343700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1719,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-01",36.19,36.41,35.67,35.97,-2.47,375400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1550,"percent_change":1420,"volume":2532,"transactions":9,"vwap":2531},"2025-07-31",36.71,37.25,36.55,36.88,313900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":987,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-30",37.66,37.98,36.75,36.97,-1.6,359000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":604,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-29",38.7,38.92,37.41,37.57,-2.01,224300,{"date":2550,"open":2543,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2342,"volume":2555,"transactions":9,"vwap":2553},"2025-07-28",39.42,37.99,38.34,-0.26,184100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":274,"percent_change":1194,"volume":2562,"transactions":9,"vwap":2561},"2025-07-25",38.81,39.07,38.48,38.6,164400,{"date":2564,"open":2478,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":717,"volume":2569,"transactions":9,"vwap":2567},"2025-07-24",39.78,38.69,38.77,-1.06,166500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":148,"change":333,"percent_change":909,"volume":2575,"transactions":9,"vwap":148},"2025-07-23",39.51,39.97,39.02,218000,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2486,"change":1809,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2486},"2025-07-22",38.73,39.39,1.24,156000,{"date":2583,"open":2544,"high":2584,"low":2585,"close":2586,"change":1858,"percent_change":1858,"volume":2587,"transactions":9,"vwap":2586},"2025-07-21",39.31,38.67,38.72,120800,{"date":2589,"open":2590,"high":2591,"low":2546,"close":2586,"change":1741,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2586},"2025-07-18",39.47,39.5,-0.9,332600,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2559,"change":1161,"percent_change":613,"volume":2598,"transactions":9,"vwap":2559},"2025-07-17",38.099998,39.28,178900,{"date":2600,"open":2552,"high":2601,"low":2602,"close":2603,"change":53,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-16",38.53,37.52,38.23,1.3,279600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2492,"change":2611,"percent_change":1109,"volume":2612,"transactions":9,"vwap":2492},"2025-07-15",38.58,38.65,37.65,-0.71,299900,{"date":2614,"open":2615,"high":2574,"low":2616,"close":2617,"change":2618,"percent_change":554,"volume":2619,"transactions":9,"vwap":2617},"2025-07-14",38.86,38.09,38.45,-0.59,302700,{"date":2621,"open":2622,"high":2247,"low":2578,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-11",40.78,39.040001,-2.09,-5.08,356900,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2454,"change":1684,"percent_change":142,"volume":2631,"transactions":9,"vwap":2454},"2025-07-10",40.89,41.56,181900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2462,"change":293,"percent_change":1162,"volume":1155,"transactions":9,"vwap":2462},"2025-07-09",40.77,41.09,40.29,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2225,"change":883,"percent_change":89,"volume":2642,"transactions":9,"vwap":2225},"2025-07-08",40.49,41.26,40.45,272200,{"date":2644,"open":2645,"high":2155,"low":2646,"close":2647,"change":1585,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-07",40.7,39.99,40.17,-2.43,211500,{"date":2651,"open":2390,"high":2652,"low":2629,"close":2396,"change":744,"percent_change":2149,"volume":2653,"transactions":9,"vwap":2396},"2025-07-03",41.35,82600,{"date":2655,"open":2656,"high":2402,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-02",40.07,39.85,40.88,0.92,2.3,263200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2303,"volume":2669,"transactions":9,"vwap":2667},"2025-07-01",38.59,40.65,38.37,39.96,1.25,237400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1101,"percent_change":1342,"volume":2676,"transactions":9,"vwap":2675},"2025-06-30",39.52,39.62,38.57,38.71,379500,{"date":2678,"open":2679,"high":2680,"low":2543,"close":2681,"change":2311,"percent_change":825,"volume":2682,"transactions":9,"vwap":2681},"2025-06-27",39.36,39.86,39.43,700900,{"date":2684,"open":2685,"high":2686,"low":2566,"close":2687,"change":924,"percent_change":332,"volume":2688,"transactions":9,"vwap":2687},"2025-06-26",39.33,39.46,39.23,286400,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":1444,"percent_change":995,"volume":2694,"transactions":9,"vwap":2693},"2025-06-25",39.6,38.85,38.99,174400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2697,"change":2700,"percent_change":1938,"volume":2701,"transactions":9,"vwap":2697},"2025-06-24",39.53,39.93,39.16,0.58,242200,{"date":2703,"open":2704,"high":2693,"low":2705,"close":2706,"change":152,"percent_change":1890,"volume":2707,"transactions":9,"vwap":2706},"2025-06-23",38.31,37.77,38.95,160900,{"date":2709,"open":2561,"high":2710,"low":2711,"close":2561,"change":147,"percent_change":1872,"volume":2712,"transactions":9,"vwap":2561},"2025-06-20",38.82,38.25,296500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":107,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-18",38.049999,38.89,37.91,38.22,0.16,189400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1783,"percent_change":2065,"volume":2727,"transactions":9,"vwap":2726},"2025-06-17",38.41,39,38.080002,38.16,240000,{"date":2729,"open":2586,"high":2730,"low":2726,"close":2724,"change":1810,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2724},"2025-06-16",39.22,2.31,266400,{"date":2734,"open":2513,"high":2724,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-13",37.79,38.12,-0.73,-1.88,287800,{"date":2741,"open":2742,"high":2743,"low":2553,"close":2692,"change":1585,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2692},"2025-06-12",40.02,40.16,-2.51,308300,{"date":2747,"open":2579,"high":2748,"low":2561,"close":2657,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2657},"2025-06-11",40.040001,0.89,2.28,423600,{"date":2753,"open":2754,"high":2584,"low":2725,"close":2477,"change":342,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2477},"2025-06-10",38.51,1.59,141000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":515,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-09",38.74,38.8,38.11,38.35,-0.16,205800,{"date":2766,"open":2506,"high":2767,"low":2768,"close":2723,"change":1727,"percent_change":242,"volume":2769,"transactions":9,"vwap":2723},"2025-06-06",38.42,37.69,160300,{"date":2771,"open":2772,"high":2704,"low":2773,"close":2529,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2529},"2025-06-05",38.18,37.17,-1.04,-2.72,197700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2779,"change":977,"percent_change":1350,"volume":1018,"transactions":9,"vwap":2779},"2025-06-04",38.29,38.98,38.02,{"date":2783,"open":2784,"high":2785,"low":2546,"close":2666,"change":1396,"percent_change":1326,"volume":2012,"transactions":9,"vwap":2666},"2025-06-03",37.76,38.43,{"date":2787,"open":2788,"high":2715,"low":2789,"close":2790,"change":891,"percent_change":2592,"volume":2791,"transactions":9,"vwap":2790},"2025-06-02",37.73,37.18,37.56,247800,{"date":2793,"open":2794,"high":2795,"low":2546,"close":2796,"change":2797,"percent_change":1380,"volume":2798,"transactions":9,"vwap":2796},"2025-05-30",37.96,38.13,37.9,-0.43,268300,{"date":2800,"open":2666,"high":2801,"low":2788,"close":2802,"change":634,"percent_change":159,"volume":2803,"transactions":9,"vwap":2802},"2025-05-29",38.49,38.33,285300,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2715,"change":695,"percent_change":2808,"volume":917,"transactions":9,"vwap":2715},"2025-05-28",39.0099983,37.94,-2.54,{"date":2810,"open":2724,"high":2699,"low":2811,"close":2623,"change":1617,"percent_change":2750,"volume":2812,"transactions":9,"vwap":2623},"2025-05-27",38.54,230000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":284,"percent_change":2220,"volume":2819,"transactions":9,"vwap":2818},"2025-05-23",37.62,38.52,37.16,38.17,181500,{"date":2821,"open":2779,"high":2699,"low":2779,"close":2558,"change":2822,"percent_change":859,"volume":2823,"transactions":9,"vwap":2558},"2025-05-22",0.45,217700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":1657,"transactions":9,"vwap":2829},"2025-05-21",39.25,39.45,38.26,38.36,-1.41,-3.55,{"date":2833,"open":2834,"high":26,"low":2835,"close":2836,"change":1358,"percent_change":1215,"volume":1604,"transactions":9,"vwap":2836},"2025-05-20",39.88,39.15,39.77,{"date":2838,"open":2839,"high":2840,"low":2841,"close":26,"change":1733,"percent_change":2830,"volume":2842,"transactions":9,"vwap":26},"2025-05-19",39.8,40.27,39.75,176600,{"date":2844,"open":2088,"high":2470,"low":2845,"close":2080,"change":1741,"percent_change":2410,"volume":2846,"transactions":9,"vwap":2080},"2025-05-16",40.35,163100,{"date":2848,"open":2634,"high":2444,"low":2849,"close":2850,"change":1844,"percent_change":978,"volume":1720,"transactions":9,"vwap":2850},"2025-05-15",40.13,40.87,{"date":2852,"open":2853,"high":2437,"low":2743,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-14",40.34,40.91,0.59,1.46,297200,{"date":2859,"open":2860,"high":2861,"low":2742,"close":2862,"change":1358,"percent_change":1194,"volume":2863,"transactions":9,"vwap":2862},"2025-05-13",40.97,41.69,40.32,305500,{"date":2865,"open":2866,"high":2414,"low":2641,"close":2867,"change":112,"percent_change":1830,"volume":2868,"transactions":9,"vwap":2867},"2025-05-12",42.54,40.5,306500,{"date":2870,"open":2233,"high":2233,"low":2467,"close":2871,"change":2554,"percent_change":284,"volume":2872,"transactions":9,"vwap":2871},"2025-05-09",40.51,398800,{"date":2874,"open":2706,"high":2875,"low":2876,"close":2634,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2634},"2025-05-08",41.02,38.0099983,7.85,23.85,1544400,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":977,"percent_change":1420,"volume":2886,"transactions":9,"vwap":2885},"2025-05-07",33.53,34.23,32.66,32.92,342900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-06",34.93,35.24,32.27,33,-2.5,-7.04,794400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":189,"percent_change":1576,"volume":2902,"transactions":9,"vwap":2901},"2025-05-05",35.09,36.32,34.83,35.5,206000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1294,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-02",34.94,35.95,34.58,35.65,3.57,228300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1664,"percent_change":107,"volume":2917,"transactions":9,"vwap":2916},"2025-05-01",34.32,35.2,34,34.42,168300,{"date":2919,"open":2920,"high":2889,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-04-30",34.45,33.9,34.4,-0.75,-2.13,198200,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2929,"change":707,"percent_change":2931,"volume":2458,"transactions":9,"vwap":2929},"2025-04-29",34.46,35.15,34.34,1.74,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2134,"percent_change":53,"volume":2938,"transactions":9,"vwap":2937},"2025-04-28",34.36,34.84,34.099998,34.55,211800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2797,"percent_change":209,"volume":2945,"transactions":9,"vwap":2944},"2025-04-25",34.47,34.65,34.060001,34.38,272100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1221,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-04-24",32.98,34.97,32.82,34.81,5.45,364900,{"date":2955,"open":2956,"high":2934,"low":2957,"close":2958,"change":1042,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-04-23",32.76,32.55,33.0099983,3.61,326300,{"date":180,"open":2962,"high":2963,"low":176,"close":2964,"change":159,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},31.12,31.96,31.86,2.38,287500]