[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGO":3,"stock-historical-EGO":34,"homepage-market-summary":2815},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"EGO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Eldorado Gold Corporation","NYSE",null,"Common Stock","Eldorado Gold Corp is a gold and base metals producer with mining, development, and exploration operations in Turkey, Canada, and Greece. It has a portfolio of high-quality assets and long-term partnerships with local communities. Some of its projects include Kisladag, Efemcukuru, Skouries; Perama Hill, and Certej projects. It has three geographical segments: The Turkiye reporting segment includes the Kisladag and the Efemcukuru mines and exploration activities in Turkiye. The Canada reporting segment that derives maximum revenue, includes Lamaque and exploration activities in Canada. The Greece reporting segment includes the Olympias mine, the Skouries and Perama Hill projects and exploration activities in Greece.","2,948",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.787,0.3,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},38.12,38.34,38.56,37.45,37.61,0.51,1.36,3351410.832983,42037,37.9882,51.16,24.44,2670354.869057284,51.2,5961,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":19,"start_date":43,"end_date":5},17.18,2432180,887745717.264321,95.59,"2025-04-22",[45,46,56,66,75,86,97,107,118,128,138,149,160,171,182,192,203,213,224,235,245,256,267,277,286,297,308,319,329,340,349,359,370,380,391,402,412,422,433,444,455,466,477,488,499,509,520,531,542,552,563,574,585,595,606,614,623,632,641,648,656,665,674,683,691,699,708,715,720,726,734,743,752,761,770,778,786,795,802,808,816,823,831,840,848,854,859,867,875,882,888,897,904,911,919,927,935,943,951,956,963,970,978,987,993,1000,1009,1017,1024,1031,1036,1044,1052,1058,1064,1070,1079,1087,1095,1103,1112,1119,1126,1134,1142,1151,1160,1168,1177,1185,1192,1198,1206,1214,1220,1228,1235,1243,1252,1260,1268,1277,1286,1295,1304,1312,1319,1328,1335,1343,1351,1359,1367,1376,1384,1392,1399,1407,1414,1422,1431,1439,1448,1455,1461,1469,1478,1484,1492,1500,1509,1517,1524,1533,1542,1547,1556,1562,1571,1580,1586,1593,1599,1608,1614,1619,1627,1636,1643,1648,1653,1658,1666,1673,1681,1685,1693,1699,1703,1710,1715,1720,1727,1733,1741,1747,1753,1761,1769,1776,1781,1787,1793,1800,1807,1814,1823,1832,1838,1846,1853,1861,1868,1876,1883,1890,1896,1904,1913,1921,1930,1938,1945,1950,1957,1965,1972,1980,1988,1996,2002,2008,2015,2024,2030,2039,2045,2052,2056,2065,2071,2077,2084,2089,2095,2102,2109,2116,2123,2128,2136,2140,2147,2152,2159,2165,2170,2177,2183,2190,2197,2203,2209,2217,2223,2230,2238,2245,2252,2258,2265,2273,2281,2289,2296,2303,2309,2315,2321,2328,2336,2342,2350,2358,2365,2373,2380,2387,2394,2401,2408,2417,2423,2430,2436,2443,2450,2456,2462,2468,2474,2481,2488,2494,2499,2505,2511,2517,2522,2530,2534,2537,2543,2550,2555,2561,2568,2574,2581,2587,2593,2599,2604,2610,2618,2624,2630,2636,2640,2644,2649,2655,2661,2668,2674,2680,2688,2695,2702,2709,2718,2726,2731,2736,2741,2747,2756,2764,2769,2774,2782,2790,2797,2805,2812],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",38.4,38.42,37.385,-0.88,-2.29,4083549.797066,48872,37.7551,{"date":57,"open":58,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",39.39,38.06,38.49,-0.41,-1.05,3938600.347866,44600,38.5228,{"date":67,"open":68,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":70},"2026-09-29",39.815,38.44,38.9,-0.54,-1.37,3484175.249374,40122,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",39.54,40.2,38.86,39.44,-2.48,-5.92,5509985.779842,67923,39.686,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",42.2,42.29,41.13,41.92,-0.21,-0.5,1427472.780474,25304,41.7702,{"date":98,"open":99,"high":100,"low":101,"close":99,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",42.13,42.66,41.15,-0.71,-1.66,2561651.90058,38331,41.8267,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",43.48,43.77,42.495,42.84,-2.01,-4.48,2787395.53691,43588,42.9057,{"date":119,"open":120,"high":121,"low":120,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",43.3,45.38,44.85,2.48,5.85,3673032.685004,50045,44.5439,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",43.54,42.09,42.37,-0.85,-1.97,2033890.100313,27824,42.5811,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",42.74,43.6,42.25,43.22,0.83,1.96,9057941.470796,42124,43.1577,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",41.99,42.72,41.055,42.39,1.82,4.49,3836641.944903,53053,42.2267,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",41.12,42.06,39.75,40.57,0.36,0.9,4589781.735138,68239,40.9888,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",41.53,41.72,39.7,40.21,-0.95,-2.31,2773394.70836,35892,40.1868,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":82,"volume":189,"transactions":190,"vwap":191},"2026-09-14",41.64,41.85,40.48,41.16,-2.59,3610246.828839,51429,41.0771,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",43.53,44.525,43.235,43.75,0.96,2.24,1010101.105081,18567,43.732,{"date":204,"open":112,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",43.73,42.51,42.79,-1.79,-4.02,2161268.169844,34439,43.0199,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",44.99,45.73,44.3,44.58,0.7,1.6,1853560.693419,28862,44.7659,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",43.06,44.38,43.03,43.88,0.86,2,1291487.412412,22019,43.9395,{"date":236,"open":152,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",43.38,42.33,43.02,-0.77,-1.76,1578705.608291,22153,43.038,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",44.68,44.77,43.25,43.79,0.64,1.48,2915016.871779,36913,43.7042,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",43.92,44.6899,42.855,43.15,0.29,0.68,3608050.399647,42052,43.4216,{"date":268,"open":269,"high":250,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",43,42.1898,42.86,-1.98,-4.42,5165692.866352,64606,43.1115,{"date":278,"open":216,"high":216,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",44.13,44.84,-0.64,-1.41,2474446.035061,33278,44.6858,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",48.29,48.3,45.08,45.48,-2.55,-5.31,3099779.212308,43491,46.0291,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",46.87,48.37,46.765,48.03,1.07,2.28,3238292.879048,35679,47.9318,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",47.01,47.81,46.76,46.96,-1.18,-2.45,2834590.954056,36736,47.1114,{"date":320,"open":121,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",48.365,45.19,48.14,1.77,3.82,2779593.997258,38279,47.6803,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",46.08,46.75,45.29,46.37,0.65,1.42,3453141.717325,45414,46.2328,{"date":341,"open":258,"high":342,"low":258,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",45.865,45.72,3.07,7.2,4391152.622863,46882,45.3683,{"date":350,"open":351,"high":207,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",41.38,41.24,42.65,0.89,2.13,2737658.112149,37423,42.3158,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",41.01,42.2799,40.795,41.76,3.05,7.88,3606307.652018,45213,41.6803,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":209,"volume":377,"transactions":378,"vwap":379},"2026-08-18",39.56,39.77,38.55,38.71,-1.62,1795766.089253,24974,38.9717,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",40.17,41.68,40.115,40.33,0.6,1.51,1828610.5201,25747,40.6984,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",39.24,40.23,38.95,39.73,1.29,3.36,1713709.484153,27325,39.6393,{"date":403,"open":404,"high":405,"low":406,"close":69,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-13",38.84,39.36,38.21,-1.25,-3.15,2049241.501697,29398,38.5754,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":386,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-12",40.26,40.415,39.5354,39.69,1.53,1963325.611541,30599,39.9635,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-11",38.89,39.6233,38.675,39.09,-0.01,-0.03,1880503.959556,29319,39.116,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",38,39.55,37.59,39.1,1.18,3.11,3000185.999127,39928,38.878,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-07",38.13,38.6071,37.13,37.92,1.99,5.54,2926458.171942,39528,37.7541,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",35.5,37.11,35.25,35.93,-0.07,-0.19,3233583.671456,41760,36.1984,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",33.42,36.48,33.4,36,4.18,13.14,4218998.762802,53411,35.711,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",32.86,33.38,31.68,31.82,-0.28,-0.87,2424523.520254,33966,32.1965,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",30.475,32.41,29.75,32.1,1.91,6.33,2377040.047623,32498,31.6921,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":292,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",31.25,31.75,29.7,30.19,-7.79,5819625.605121,54276,30.4261,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",32.69,33.12,32.03,32.74,0.77,2.41,3910466.356027,39076,32.6868,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",32.28,32.8,30.86,31.97,-0.27,-0.84,2118203.925876,29825,31.7764,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",32,32.25,30.98,32.24,-0.3,-0.92,1981014.903674,25954,31.8062,{"date":543,"open":544,"high":479,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",32.19,31.565,32.54,0.66,2.07,1250643.061165,21592,32.398,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",32.21,32.65,31.775,31.88,-0.11,-0.34,2103442.826881,31600,32.0354,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",30.91,32.01,30.9,31.99,-0.1,-0.31,2285723.754526,31910,31.5513,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",31.19,32.785,31.06,32.09,1.63,5.35,2197563.947571,32033,32.1298,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",28.6,30.83,30.46,2.73,9.84,3190852.001787,35629,30.1334,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",27.74,28.0568,27.37,27.73,-0.22,-0.79,1055715.53483,16921,27.7302,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":461,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",27.43,28.22,27.09,27.95,-0.25,1808300,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-16",28.72,28.78,27.68,28.02,-1.42,-4.82,1511100,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-15",29.49,29.97,28.67,29.44,-0.04,-0.14,1368300,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-14",30.18,30.28,29.13,29.48,0.34,1.17,1539900,{"date":642,"open":492,"high":626,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-13",28.95,29.14,-1.1,-3.64,1534700,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":314,"volume":655,"transactions":9,"vwap":653},"2026-07-10",30.37,30.72,30.059999,30.24,-0.36,944100,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",30.42,30.99,29.99,30.6,0.88,2.96,1486200,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",31.02,31.36,29.07,29.72,-2.3,-7.18,3489100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-07",33.14,33.47,31.78,32.02,-1.39,-4.16,1857400,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":526,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-06",34.2,34.56,32.93,33.41,-0.8,1587000,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-02",32.64,34.5,33.68,2.02,6.38,4219900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",31.26,32.94,31.12,31.66,0.57,1.83,1834700,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":429,"percent_change":569,"volume":714,"transactions":9,"vwap":713},"2026-06-30",31.3,31.38,30.36,31.09,2094700,{"date":716,"open":524,"high":703,"low":717,"close":703,"change":718,"percent_change":240,"volume":719,"transactions":9,"vwap":703},"2026-06-29",30.53,-0.24,2190300,{"date":721,"open":722,"high":554,"low":722,"close":668,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":668},"2026-06-26",30.7,0.93,3.06,3173000,{"date":727,"open":728,"high":567,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",30.63,29.85,30.43,0.69,2.32,3609400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",30,30.81,29.27,29.74,-1.69,-5.38,5162300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",31.01,31.84,31,31.43,-0.94,-2.9,2492500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",31.51,32.4,31.42,32.37,-0.68,-2.06,2202600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",34.42,35.080002,32.67,33.049999,-1.06,-3.11,5763000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":71,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",34.63,36.36,34.07,34.11,-1.56,6131900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":354,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-16",34.21,34.88,33.9,34.65,2.64,2605900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",32.51,33.84,32.5,33.76,3.1,10.11,3822200,{"date":796,"open":658,"high":797,"low":798,"close":799,"change":731,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-12",31.15,29.95,30.66,2.3,2348400,{"date":803,"open":597,"high":804,"low":597,"close":626,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":626},"2026-06-11",30.049999,2.03,7.27,3845900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":114,"volume":815,"transactions":9,"vwap":813},"2026-06-10",28.15,29.040001,27.81,27.94,-1.31,2957300,{"date":817,"open":504,"high":504,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",28.18,29.25,-0.62,-2.08,2736300,{"date":824,"open":825,"high":826,"low":670,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",29.93,30.3,29.87,0.28,0.95,2629700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",31.030001,31.29,29.52,29.59,-2.4,-7.5,3117100,{"date":841,"open":842,"high":843,"low":844,"close":568,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":568},"2026-06-04",32.23,32.71,31.74,0.38,1.2,1805600,{"date":849,"open":765,"high":850,"low":668,"close":851,"change":740,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-03",32.73,31.61,-5.08,2154600,{"date":855,"open":695,"high":856,"low":546,"close":857,"change":569,"percent_change":537,"volume":858,"transactions":9,"vwap":857},"2026-06-02",33.81,33.3,2675400,{"date":860,"open":861,"high":862,"low":863,"close":470,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":470},"2026-06-01",32.81,33.5,31.81,-0.43,-1.27,1986400,{"date":868,"open":869,"high":870,"low":511,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",32.96,34.43,33.83,0.91,2.76,3026700,{"date":876,"open":834,"high":877,"low":565,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-28",33.34,32.92,1.4,4.44,2663000,{"date":883,"open":884,"high":885,"low":668,"close":884,"change":177,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-27",31.52,31.98,-2.93,2107200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-26",32.16,32.68,32.040001,32.47,1.13,3.61,1845100,{"date":898,"open":899,"high":900,"low":747,"close":901,"change":902,"percent_change":645,"volume":903,"transactions":9,"vwap":901},"2026-05-22",31.54,31.83,31.34,-0.35,1489700,{"date":905,"open":906,"high":534,"low":567,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-21",31.18,31.69,-0.29,-0.91,1814500,{"date":912,"open":913,"high":914,"low":915,"close":885,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":885},"2026-05-20",30.8,32.13,30.38,1.66,5.47,3373900,{"date":920,"open":713,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",31.31,30.17,30.32,-1.35,-4.26,2199300,{"date":928,"open":481,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",32.53,31.37,31.67,0.01,0.03,1227100,{"date":936,"open":937,"high":938,"low":939,"close":704,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":704},"2026-05-15",32.7,32.95,31.55,-2.72,-7.91,2387000,{"date":944,"open":945,"high":946,"low":782,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-14",35.51,35.88,34.38,-1.16,-3.26,2086300,{"date":952,"open":459,"high":946,"low":953,"close":954,"change":932,"percent_change":933,"volume":955,"transactions":9,"vwap":954},"2026-05-13",34.93,35.54,3285800,{"date":957,"open":958,"high":959,"low":862,"close":960,"change":894,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",33.75,35.79,35.53,3.28,3670400,{"date":964,"open":686,"high":965,"low":775,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-11",35.85,34.4,0.25,0.73,3874400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":36,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-08",33.61,34.57,33.49,34.15,3.02,3745300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",32.6,34.34,32.46,33.15,1.49,4.71,8038700,{"date":988,"open":989,"high":533,"low":989,"close":704,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":704},"2026-05-06",30.93,2.33,7.94,3489800,{"date":994,"open":628,"high":503,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",29.12,29.33,0.49,1.7,2765100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",29.5,29.67,28.5,28.84,-1.02,-3.42,4279500,{"date":1010,"open":1011,"high":589,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",30.41,28.99,29.86,-1.23,-3.96,6292500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":713,"change":252,"percent_change":1022,"volume":1023,"transactions":9,"vwap":713},"2026-04-30",30.88,31.17,29.98,5,10468200,{"date":1025,"open":634,"high":915,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",29.41,29.61,-1.09,-3.55,4629200,{"date":1032,"open":747,"high":1033,"low":1034,"close":722,"change":948,"percent_change":646,"volume":1035,"transactions":9,"vwap":722},"2026-04-28",31.24,30.13,3537800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":92,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-27",31.8,32.27,31.57,31.86,-0.65,1615900,{"date":1045,"open":533,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",32.26,31.59,32.07,0.41,1.3,4295900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":704,"change":428,"percent_change":429,"volume":1057,"transactions":9,"vwap":704},"2026-04-23",31.28,31.85,30.94,5408500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":931,"change":1062,"percent_change":93,"volume":1063,"transactions":9,"vwap":931},"2026-04-22",32.58,31.49,-0.16,4603000,{"date":1065,"open":1066,"high":857,"low":704,"close":900,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":900},"2026-04-21",33.02,-1.73,-5.15,3683800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-20",33.82,34.28,33.37,33.56,-0.96,-2.78,4103800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":638,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-17",34.86,36.099998,34.48,34.52,0.99,4103000,{"date":1088,"open":1089,"high":954,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-16",35.09,33.65,34.18,-0.56,-1.61,3789800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":776,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-15",36.51,36.88,34.23,34.74,-4.3,3633700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",37.42,38.15,36.27,36.3,-0.59,-1.6,4309800,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":439,"volume":1118,"transactions":9,"vwap":1116},"2026-04-13",35.8,37.099998,36.89,0.43,1547000,{"date":1120,"open":471,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":355,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",36.61,35.81,36.46,0.76,2144000,{"date":1127,"open":1128,"high":1129,"low":1089,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-09",35.67,36.63,35.7,0.07,0.2,1802300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":997,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-08",37.4,37.43,35.15,35.63,1.39,2706300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-07",35.96,36.02,34.59,35.14,-0.75,-2.09,2017000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-06",35.66,36.21,34.97,35.89,0.08,0.22,994300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1122,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1122},"2026-04-02",33.59,36.25,33.52,-0.32,-0.89,1824900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-01",35.86,36.68,34.96,36.13,1.8,5.24,3255900,{"date":1178,"open":1179,"high":1180,"low":861,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-31",33.35,34.35,34.33,1.94,5.99,2428100,{"date":1186,"open":1187,"high":1188,"low":892,"close":1189,"change":282,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-30",34.71,34.94,32.39,-4.17,3789100,{"date":1193,"open":687,"high":1194,"low":1195,"close":1196,"change":1124,"percent_change":800,"volume":1197,"transactions":9,"vwap":1196},"2026-03-27",34.41,32.75,33.8,2193100,{"date":1199,"open":1200,"high":953,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-26",33.17,33,33.040001,-1.45,-4.2,2552500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-25",34.91,33.99,34.49,1.31,3.95,2185400,{"date":1215,"open":790,"high":470,"low":1216,"close":1217,"change":1218,"percent_change":219,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",31.92,33.18,0.23,2701800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":938,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":938},"2026-03-23",30.61,33.39,30.4,1.55,4.94,3931800,{"date":1229,"open":1230,"high":1231,"low":913,"close":1232,"change":177,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-20",32.36,32.57,31.4,-2.94,3724800,{"date":1236,"open":1237,"high":1238,"low":667,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-19",32.18,32.49,32.35,-2.25,-6.5,5408000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",35.92,36.35,34.31,34.6,-2.52,-6.79,3419600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":407,"volume":1259,"transactions":9,"vwap":1257},"2026-03-17",37.81,38.31,36.81,37.12,-0.47,1483400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":437,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":437},"2026-03-16",36.8,37.9,36.58,0.82,2.23,1504100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-13",38.63,38.72,36.56,36.77,-2.05,-5.28,1945400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-12",40.4,40.42,38.62,38.82,-2,-4.9,1616700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-11",41.47,41.96,40.38,40.82,-1.67,-3.93,1399100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-10",41.75,42.94,41.37,42.49,1.93,4.76,3344300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":967,"volume":1311,"transactions":9,"vwap":1309},"2026-03-09",39.07,40.65,38.25,40.56,0.1,2598100,{"date":1313,"open":417,"high":1314,"low":1315,"close":1316,"change":428,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-06",40.75,39.029999,40.46,-0.02,2695900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-05",41,41.060001,39.3,40.47,-1.17,-2.81,1894200,{"date":1329,"open":1330,"high":140,"low":1331,"close":184,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":184},"2026-03-04",42.53,41.21,-0.23,-0.55,1701100,{"date":1336,"open":1337,"high":1338,"low":1314,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-03",43.69,43.7,41.87,-4.46,-9.63,2544400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":462,"volume":1350,"transactions":9,"vwap":1348},"2026-03-02",46.65,47.14,44.9,46.33,-0.09,1757100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":354,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-27",45.98,46.79,45.33,46.42,1.95,1815300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":894,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-26",44.0099983,45.59,43.46,45.53,2.55,2039400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-25",43.81,44.76,43.13,44.4,1.03,2.37,2177500,{"date":1377,"open":1378,"high":229,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-24",42.59,41.8,43.37,-0.53,-1.21,1991900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":167,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",43.56,44.67,43.28,43.9,2.09,2923300,{"date":1393,"open":1394,"high":1394,"low":1395,"close":269,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":269},"2026-02-20",44.34,42.42,-4.63,-9.72,9789900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1124,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-19",46.5,47.84,46.2,47.63,1.62,1870400,{"date":1408,"open":1401,"high":1409,"low":1410,"close":299,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":299},"2026-02-18",47.19,45.95,1.54,3.4,1879000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1355,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1355},"2026-02-17",44.39,45.96,43.23,-2.04,-4.31,3429300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-13",45.9,48.2,45.37,47.37,2.22,4.92,3238100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":81,"volume":1438,"transactions":9,"vwap":1436},"2026-02-12",45.82,47.98,44.81,45.15,-1.15,5292400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-11",44.49,46.31,43.19,46.3,2.79,6.41,2403600,{"date":1449,"open":1450,"high":197,"low":1451,"close":1452,"change":418,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",42.0099983,41.57,43.51,3.64,2266200,{"date":1456,"open":1457,"high":88,"low":164,"close":1458,"change":663,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-09",39.91,41.98,7.59,2436000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":805,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-06",38.28,39.12,37.85,39.02,5.49,1689200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-05",37.78,39.16,36.75,36.99,-2.76,-6.94,2944700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":164,"change":1310,"percent_change":967,"volume":1483,"transactions":9,"vwap":164},"2026-02-04",40.43,40.79,38.54,4403300,{"date":1485,"open":1486,"high":1487,"low":70,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-03",41.3,41.86,39.65,0.53,1.35,4744100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1464,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1464},"2026-02-02",39.099998,39.6,36.4,-3.8,-8.85,7530700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-30",43.85,45.93,42.35,42.92,-5.24,-10.88,3567700,{"date":1510,"open":1511,"high":29,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-29",51.11,46.81,48.16,-1.55,-3.12,2249200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":252,"percent_change":344,"volume":1523,"transactions":9,"vwap":1522},"2026-01-28",49.2,50.4,48.18,49.71,2611000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-27",48.24,48.68,46.080002,48.23,0.06,0.12,2722400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-26",49.040001,50.67,47.24,48.17,1.97,4.26,3533400,{"date":1543,"open":1544,"high":1545,"low":1347,"close":1403,"change":1373,"percent_change":304,"volume":1546,"transactions":9,"vwap":1403},"2026-01-23",45.52,46.48,1825100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-22",45.25,46.44,44.86,45.17,0.32,0.71,2890500,{"date":1557,"open":1558,"high":1559,"low":1389,"close":122,"change":145,"percent_change":1560,"volume":1561,"transactions":9,"vwap":122},"2026-01-21",44.35,46.36,4.57,3004500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-20",42,42.97,41.9,42.89,2.61,6.48,2464700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-16",40.14,40.64,39.45,40.28,-0.33,-0.81,1267900,{"date":1581,"open":1309,"high":1582,"low":176,"close":1583,"change":537,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-15",41.18,40.61,-0.73,1163100,{"date":1587,"open":1588,"high":1589,"low":414,"close":1590,"change":1317,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",41.46,41.67,40.91,-0.05,1545400,{"date":1594,"open":1590,"high":1595,"low":78,"close":1596,"change":1597,"percent_change":696,"volume":1598,"transactions":9,"vwap":1596},"2026-01-13",41.23,40.93,0.81,1666700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-12",39.43,40.31,39,40.12,1.84,4.81,1458000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1463,"change":166,"percent_change":829,"volume":1613,"transactions":9,"vwap":1463},"2026-01-09",38.099998,38.85,37.94,1153900,{"date":1615,"open":1137,"high":1616,"low":1617,"close":449,"change":1349,"percent_change":718,"volume":1618,"transactions":9,"vwap":449},"2026-01-08",37.97,36.57,1372900,{"date":1620,"open":1473,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-07",38.029999,36.11,38.0099983,0.21,0.56,1299200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-06",36.94,38.040001,36.82,37.8,1.38,3.79,2137400,{"date":1637,"open":1638,"high":1137,"low":1639,"close":1640,"change":36,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-05",36.17,36.029999,36.42,2.82,1916000,{"date":1644,"open":1097,"high":1645,"low":1180,"close":1646,"change":93,"percent_change":680,"volume":1647,"transactions":9,"vwap":1646},"2026-01-02",36.6,35.42,1186500,{"date":1649,"open":471,"high":1650,"low":1245,"close":1245,"change":92,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1245},"2025-12-31",36.7,-0.58,1242700,{"date":1654,"open":1655,"high":1473,"low":1656,"close":1173,"change":1117,"percent_change":846,"volume":1657,"transactions":9,"vwap":1173},"2025-12-30",36.71,35.94,1229900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1130,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1130},"2025-12-29",35.41,36.22,35.19,-1.48,-3.98,1333200,{"date":1667,"open":1668,"high":1669,"low":1129,"close":1670,"change":1671,"percent_change":829,"volume":1672,"transactions":9,"vwap":1670},"2025-12-26",37.27,37.36,37.18,0.35,776600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1092,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-24",37.21,37.26,36.45,36.83,-1.5,448400,{"date":1682,"open":1683,"high":437,"low":1171,"close":1683,"change":1553,"percent_change":230,"volume":1684,"transactions":9,"vwap":1683},"2025-12-23",37.39,1043800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1411,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-22",36.65,37.48,36.41,37.07,4.33,1448600,{"date":1694,"open":1695,"high":1170,"low":1248,"close":960,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":960},"2025-12-19",34.61,0.92,2.66,4615200,{"date":1700,"open":975,"high":1138,"low":1701,"close":1695,"change":967,"percent_change":968,"volume":1702,"transactions":9,"vwap":1695},"2025-12-18",33.93,1357100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1591,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-17",34.82,33.67,34.36,-0.15,1404500,{"date":1711,"open":1083,"high":1712,"low":1713,"close":1194,"change":1131,"percent_change":1132,"volume":1714,"transactions":9,"vwap":1194},"2025-12-16",35.02,34.13,2158500,{"date":1716,"open":1717,"high":1718,"low":958,"close":981,"change":1165,"percent_change":538,"volume":1719,"transactions":9,"vwap":981},"2025-12-15",35,35.07,1956800,{"date":1721,"open":1156,"high":471,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-12",33.95,34.66,-0.42,-1.2,2447300,{"date":1728,"open":1729,"high":1730,"low":480,"close":764,"change":387,"percent_change":1731,"volume":1732,"transactions":9,"vwap":764},"2025-12-11",33.48,35.69,4.5,2765000,{"date":1734,"open":1735,"high":1701,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-10",32.56,32.31,33.57,1.21,3.74,3101800,{"date":1742,"open":1743,"high":937,"low":1744,"close":1230,"change":984,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1230},"2025-12-09",30.96,30.92,4.83,1924100,{"date":1748,"open":1749,"high":754,"low":913,"close":1750,"change":1332,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-08",31.13,30.87,-0.74,1971800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":462,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-05",31.6,32.060001,30.85,31.1,-0.61,1597900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":834,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":834},"2025-12-04",30.55,31.5,30.51,0.54,1.76,1037500,{"date":1770,"open":1771,"high":1040,"low":1772,"close":1773,"change":1774,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-03",31.2,30.68,30.75,0,1327100,{"date":1777,"open":797,"high":921,"low":1778,"close":1773,"change":1779,"percent_change":103,"volume":1780,"transactions":9,"vwap":1773},"2025-12-02",30.01,-0.52,1570200,{"date":1782,"open":502,"high":746,"low":1783,"close":1784,"change":629,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-01",31.21,31.27,-0.13,1681700,{"date":1788,"open":1789,"high":748,"low":1773,"close":921,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":921},"2025-11-28",31.33,0.63,2.05,889200,{"date":1794,"open":1795,"high":1750,"low":1796,"close":1772,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1772},"2025-11-26",29.58,29.45,1.64,5.65,1189200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":811,"change":16,"percent_change":1805,"volume":1806,"transactions":9,"vwap":811},"2025-11-25",28.45,29.63,28.41,1.04,1835700,{"date":1808,"open":1809,"high":617,"low":1810,"close":1811,"change":220,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-24",27.3,27.13,28.74,5.9,1492500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-21",26.73,27.61,26.59,27.14,0.33,1.23,1391500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-20",28.38,28.61,26.78,26.81,-1.57,-5.53,1897600,{"date":1833,"open":1004,"high":1834,"low":600,"close":1825,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1825},"2025-11-19",28.83,0.46,1.65,1079400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":418,"volume":1845,"transactions":9,"vwap":1843},"2025-11-18",27.8,28.23,27.35,27.92,0.42,1024200,{"date":1847,"open":1848,"high":1841,"low":1849,"close":1850,"change":61,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-17",27.59,27.17,27.5,-1.47,1514300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":483,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-14",26.85,28.049999,26.56,27.91,-0.99,1267000,{"date":1862,"open":636,"high":1863,"low":619,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-13",29.21,28.19,-0.7,-2.42,1969100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":515,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-12",28.24,29.11,27.86,28.89,2.74,1621600,{"date":1877,"open":1878,"high":1879,"low":1848,"close":1880,"change":1881,"percent_change":1131,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",28.21,28.26,28.12,0.02,854000,{"date":1884,"open":600,"high":1841,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-10",27.46,28.1,1.32,4.93,1768600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1827,"change":24,"percent_change":1182,"volume":1895,"transactions":9,"vwap":1827},"2025-11-07",26.41,26.8,26.02,1084300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":601,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-06",26.62,27.18,26.23,26.27,-0.83,1418300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-05",25.46,26.68,25.33,26.49,1.56,6.26,3020400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":484,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-04",25.13,25.51,24.6,24.93,-3.37,2425100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-03",25.55,26.14,25.3,25.8,0.16,0.62,1881300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":24,"volume":1937,"transactions":9,"vwap":1935},"2025-10-31",24.85,25.76,24.57,25.64,0.13,2152100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1916,"change":1844,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1916},"2025-10-30",25.17,25.79,25.09,1.67,1475100,{"date":1946,"open":1926,"high":1947,"low":1948,"close":1942,"change":1881,"percent_change":1157,"volume":1949,"transactions":9,"vwap":1942},"2025-10-29",25.83,25,1302200,{"date":1951,"open":1952,"high":1953,"low":30,"close":1954,"change":429,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-28",24.47,25.21,25.07,-0.12,1866400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":749,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-27",25.18,25.56,24.52,25.1,-3.61,3371800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":92,"percent_change":689,"volume":1971,"transactions":9,"vwap":1970},"2025-10-24",25.7,26.36,25.58,26.040001,1231700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":933,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-23",26.96,27.030001,26.16,26.25,0.11,1366000,{"date":1981,"open":1982,"high":1818,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-22",25.45,25.2,26.22,0.48,1.86,2374200,{"date":1989,"open":1990,"high":610,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-21",26.69,25.27,25.74,-3,-10.44,2623100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1811,"change":1625,"percent_change":450,"volume":2001,"transactions":9,"vwap":1811},"2025-10-20",28.81,28.93,28.28,2551000,{"date":2003,"open":2004,"high":635,"low":619,"close":818,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":818},"2025-10-17",30.23,-2.67,-8.65,2668300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1757,"change":1943,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1757},"2025-10-16",29.56,30.89,29.29,5.72,4520300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-15",28.64,29.38,28.49,29.18,0.85,3,2471900,{"date":2025,"open":2026,"high":2027,"low":810,"close":2028,"change":864,"percent_change":1679,"volume":2029,"transactions":9,"vwap":2028},"2025-10-14",28.3,29.02,28.33,2436100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-13",28.44,29.26,28.4,28.76,1.16,4.2,1762600,{"date":2040,"open":2041,"high":619,"low":2042,"close":2041,"change":2043,"percent_change":829,"volume":2044,"transactions":9,"vwap":2041},"2025-10-10",27.6,27.34,0.26,3280200,{"date":2046,"open":2047,"high":644,"low":2048,"close":2042,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2042},"2025-10-09",29.1,27.02,-1.7,-5.85,3291900,{"date":2053,"open":660,"high":736,"low":1834,"close":811,"change":1591,"percent_change":2054,"volume":2055,"transactions":9,"vwap":811},"2025-10-08",-0.17,2809400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-07",29.79,29.92,28.87,29.09,-0.78,-2.61,1809900,{"date":2066,"open":2067,"high":660,"low":2067,"close":827,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":827},"2025-10-06",29.4,0.72,2.47,4379900,{"date":2072,"open":1026,"high":1796,"low":2073,"close":2074,"change":2075,"percent_change":526,"volume":2076,"transactions":9,"vwap":2074},"2025-10-03",28.9,29.15,-0.08,1815500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":601,"percent_change":1148,"volume":2083,"transactions":9,"vwap":2082},"2025-10-02",29.76,29.91,28.17,29.23,1591900,{"date":2085,"open":669,"high":2086,"low":2087,"close":1796,"change":1625,"percent_change":1182,"volume":2088,"transactions":9,"vwap":1796},"2025-10-01",29.57,28.86,2212900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1873,"change":1844,"percent_change":252,"volume":2094,"transactions":9,"vwap":1873},"2025-09-30",28.13,29.22,27.96,2073100,{"date":2096,"open":1002,"high":1795,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-29",28.43,28.47,-0.38,-1.32,3120100,{"date":2103,"open":2104,"high":669,"low":2105,"close":2106,"change":16,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-26",28.75,28.37,28.85,1.05,3901900,{"date":2110,"open":1879,"high":2035,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-25",28.07,28.55,0.5,1.78,3222200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1856,"change":1092,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1856},"2025-09-24",28.66,29,27.99,-1.96,1679500,{"date":2124,"open":2035,"high":2125,"low":2105,"close":1826,"change":1978,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1826},"2025-09-23",29.24,0.39,2181800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1004,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1004},"2025-09-22",28.34,28.59,27.89,0.59,2.11,2218800,{"date":2137,"open":1855,"high":813,"low":1855,"close":1858,"change":1696,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1858},"2025-09-19",3.41,6319500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":429,"percent_change":558,"volume":2146,"transactions":9,"vwap":2145},"2025-09-18",26.9,27.059999,26.48,26.99,1665800,{"date":2148,"open":2142,"high":2149,"low":2150,"close":2048,"change":1332,"percent_change":527,"volume":2151,"transactions":9,"vwap":2048},"2025-09-17",27.62,26.77,1608500,{"date":2153,"open":2154,"high":609,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-16",28,27.25,-0.98,-3.47,2461500,{"date":2160,"open":1879,"high":2118,"low":2161,"close":1841,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1841},"2025-09-15",28.059999,0.17,0.61,2127000,{"date":2166,"open":2167,"high":1841,"low":2041,"close":2161,"change":2126,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2161},"2025-09-12",27.66,1.41,2061300,{"date":2171,"open":2172,"high":2173,"low":1901,"close":2174,"change":230,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-11",26.55,27.71,27.67,3.21,1686900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1828,"change":1928,"percent_change":1374,"volume":2182,"transactions":9,"vwap":1828},"2025-09-10",26.47,26.98,26.46,1618500,{"date":2184,"open":2179,"high":2185,"low":2186,"close":2187,"change":1955,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-09",26.75,26.030001,26.19,-0.46,1150800,{"date":2191,"open":2192,"high":2193,"low":1924,"close":2194,"change":2195,"percent_change":968,"volume":2196,"transactions":9,"vwap":2194},"2025-09-08",26.5,26.61,26.31,0.19,2154800,{"date":2198,"open":1960,"high":2199,"low":1908,"close":2200,"change":723,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-05",26.17,26.12,3.69,1775200,{"date":2204,"open":1983,"high":2205,"low":2206,"close":2207,"change":537,"percent_change":314,"volume":2208,"transactions":9,"vwap":2207},"2025-09-04",25.67,25.11,25.19,1781400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1530,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-03",25.75,26.13,25.24,25.49,0.24,2325300,{"date":2218,"open":1959,"high":1923,"low":2219,"close":2220,"change":335,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-02",24.36,25.43,2.62,2487100,{"date":2224,"open":2225,"high":1948,"low":2226,"close":2227,"change":1554,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-29",24,23.95,24.78,2.95,1329000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":92,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-28",24.27,24.34,23.81,24.07,-0.86,1230500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1317,"percent_change":2075,"volume":2244,"transactions":9,"vwap":2243},"2025-08-27",24.059999,24.33,23.83,24.28,1020400,{"date":2246,"open":2247,"high":2241,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-26",23.41,24.3,0.97,4.16,1569100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":1062,"percent_change":758,"volume":2257,"transactions":9,"vwap":2256},"2025-08-25",23.57,23.7,23.33,683400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1049,"percent_change":2114,"volume":2264,"transactions":9,"vwap":2263},"2025-08-22",22.84,23.74,22.66,23.49,1190200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2113,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-21",22.64,23.1,22.53,23.08,2.21,1248400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1766,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-20",22.27,22.63,22.15,22.58,2.45,1230900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1166,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-19",22.69,22.76,21.84,22.040001,-3.88,1310500,{"date":2290,"open":2291,"high":2292,"low":2267,"close":2293,"change":1310,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-18",22.95,23.040001,22.93,0.44,838600,{"date":2297,"open":2298,"high":2268,"low":2299,"close":2300,"change":2301,"percent_change":1836,"volume":2302,"transactions":9,"vwap":2300},"2025-08-15",22.47,22.24,22.83,0.37,1322300,{"date":2304,"open":2305,"high":2276,"low":2306,"close":2305,"change":2307,"percent_change":689,"volume":2308,"transactions":9,"vwap":2305},"2025-08-14",22.46,22.23,-0.18,1415000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2267,"change":2162,"percent_change":1124,"volume":2314,"transactions":9,"vwap":2267},"2025-08-13",22.75,22.79,22.5,1362300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2298,"change":1978,"percent_change":997,"volume":2320,"transactions":9,"vwap":2298},"2025-08-12",22.49,22.55,22.18,814400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":718,"percent_change":767,"volume":2327,"transactions":9,"vwap":2326},"2025-08-11",21.9,22.54,21.54,22.36,1226300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":821,"volume":2335,"transactions":9,"vwap":2333},"2025-08-08",23.37,23.46,22.4,22.6,-0.48,2058500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2270,"change":601,"percent_change":749,"volume":2341,"transactions":9,"vwap":2270},"2025-08-07",23.5,23.58,23.02,1660400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":262,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-06",23.030001,23.39,22.85,23.3,1.26,2076400,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-05",21.41,23.12,23.01,1.33,6.13,3735900,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":263,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-04",21.22,21.86,21.68,3.24,1619400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2113,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-01",20.71,21.82,20.67,21,2.44,3707000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1881,"percent_change":1310,"volume":2379,"transactions":9,"vwap":2378},"2025-07-31",20.56,20.85,20.39,20.5,2443800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1779,"percent_change":81,"volume":2386,"transactions":9,"vwap":2385},"2025-07-30",20.94,21.24,20.4,20.48,1755500,{"date":2388,"open":2389,"high":2390,"low":2385,"close":2370,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2370},"2025-07-29",20.61,21.01,0.58,2.84,1188800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":483,"percent_change":924,"volume":2400,"transactions":9,"vwap":2399},"2025-07-28",20.44,20.52,20.17,20.42,1247800,{"date":2402,"open":2377,"high":2403,"low":2404,"close":2405,"change":1218,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-25",20.72,20.15,20.7,1.12,1683000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-24",20.66,20.82,20.19,20.47,-0.45,-2.15,902000,{"date":2418,"open":2419,"high":2420,"low":2403,"close":2421,"change":629,"percent_change":462,"volume":2422,"transactions":9,"vwap":2421},"2025-07-23",20.76,21.13,20.92,2463800,{"date":2424,"open":2425,"high":2370,"low":2426,"close":2427,"change":1489,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-22",20.75,20.57,20.96,2.59,3023400,{"date":2431,"open":2432,"high":2411,"low":2398,"close":2433,"change":263,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-21",20.25,20.43,3.44,1855600,{"date":2437,"open":2438,"high":2432,"low":2439,"close":2440,"change":2099,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-18",20.23,19.7,19.75,-1.89,1060500,{"date":2444,"open":2445,"high":2432,"low":2446,"close":2447,"change":601,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-17",19.98,19.71,20.13,-1.08,1036100,{"date":2451,"open":2452,"high":2397,"low":2453,"close":2454,"change":1317,"percent_change":569,"volume":2455,"transactions":9,"vwap":2454},"2025-07-16",20.41,19.91,20.35,1290500,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":630,"percent_change":758,"volume":2461,"transactions":9,"vwap":2460},"2025-07-15",20.65,20.049999,20.37,1282400,{"date":2463,"open":2413,"high":2464,"low":2399,"close":2465,"change":933,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-14",20.79,20.51,0.15,1612700,{"date":2469,"open":2470,"high":2375,"low":2471,"close":2385,"change":1766,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2385},"2025-07-11",20.18,20.040001,2.71,1382400,{"date":2475,"open":2476,"high":2438,"low":2477,"close":2478,"change":2479,"percent_change":967,"volume":2480,"transactions":9,"vwap":2478},"2025-07-10",20.1,19.84,19.94,0.05,1178400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2479,"percent_change":967,"volume":2487,"transactions":9,"vwap":2486},"2025-07-09",19.85,19.97,19.62,19.89,1524400,{"date":2489,"open":2421,"high":2421,"low":2490,"close":2477,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2477},"2025-07-08",19.68,-1.04,-4.98,1783800,{"date":2495,"open":2496,"high":2497,"low":2398,"close":2497,"change":1978,"percent_change":1489,"volume":2498,"transactions":9,"vwap":2497},"2025-07-07",20.46,20.88,1047400,{"date":2500,"open":2501,"high":2376,"low":2502,"close":2503,"change":1530,"percent_change":262,"volume":2504,"transactions":9,"vwap":2503},"2025-07-03",20.32,20.3,20.77,822700,{"date":2506,"open":2507,"high":2403,"low":2508,"close":2367,"change":1671,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2367},"2025-07-02",20.63,20.34,1.72,1493600,{"date":2512,"open":2464,"high":2513,"low":2514,"close":2515,"change":1881,"percent_change":1310,"volume":2516,"transactions":9,"vwap":2515},"2025-07-01",20.93,20.27,20.36,1668500,{"date":2518,"open":2519,"high":2460,"low":2486,"close":2508,"change":2520,"percent_change":1374,"volume":2521,"transactions":9,"vwap":2508},"2025-06-30",20.01,0.47,1270800,{"date":2523,"open":2524,"high":2438,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-27",19.95,19.56,19.87,-0.72,-3.5,2280500,{"date":2531,"open":2465,"high":2410,"low":2501,"close":2532,"change":1978,"percent_change":1766,"volume":2533,"transactions":9,"vwap":2532},"2025-06-26",20.59,1429600,{"date":2535,"open":2460,"high":2367,"low":2412,"close":2385,"change":1310,"percent_change":997,"volume":2536,"transactions":9,"vwap":2385},"2025-06-25",1400200,{"date":2538,"open":2515,"high":2539,"low":2477,"close":2540,"change":2541,"percent_change":1993,"volume":2542,"transactions":9,"vwap":2540},"2025-06-24",20.55,20.38,-0.63,2025200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2390,"change":2548,"percent_change":230,"volume":2549,"transactions":9,"vwap":2390},"2025-06-23",20.84,21.39,20.74,0.18,2095700,{"date":2551,"open":2547,"high":2552,"low":2378,"close":2553,"change":569,"percent_change":2334,"volume":2554,"transactions":9,"vwap":2553},"2025-06-20",21.08,20.83,2535400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2513,"change":1332,"percent_change":1028,"volume":2560,"transactions":9,"vwap":2513},"2025-06-18",21.1,21.35,20.78,1729500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1955,"percent_change":1092,"volume":2567,"transactions":9,"vwap":2566},"2025-06-17",21.36,21.45,21.09,21.16,1788400,{"date":2569,"open":2570,"high":2571,"low":2382,"close":2572,"change":2307,"percent_change":527,"volume":2573,"transactions":9,"vwap":2572},"2025-06-16",21.3,21.59,21.28,2683100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2215,"percent_change":894,"volume":2580,"transactions":9,"vwap":2579},"2025-06-13",21.5,21.57,21.21,21.46,2701600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2360,"change":2195,"percent_change":167,"volume":2586,"transactions":9,"vwap":2360},"2025-06-12",21.42,21.56,21.2,1617500,{"date":2588,"open":2545,"high":2589,"low":2590,"close":2589,"change":2215,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-06-11",21.030001,20.68,1.15,2076600,{"date":2594,"open":2595,"high":2596,"low":2410,"close":2464,"change":1258,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2464},"2025-06-10",21.17,21.33,-2.21,1564300,{"date":2600,"open":2578,"high":2601,"low":2464,"close":2602,"change":1936,"percent_change":1928,"volume":2603,"transactions":9,"vwap":2602},"2025-06-09",21.37,21.26,1801900,{"date":2605,"open":2606,"high":2607,"low":2376,"close":2420,"change":2099,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2420},"2025-06-06",21.4,21.44,-1.77,2205300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1625,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-05",21.52,21.79,21.14,21.51,2.67,2828700,{"date":2619,"open":2620,"high":2578,"low":2621,"close":2622,"change":932,"percent_change":2479,"volume":2623,"transactions":9,"vwap":2622},"2025-06-04",20.97,20.86,20.95,1647700,{"date":2625,"open":2590,"high":2626,"low":2627,"close":2382,"change":2628,"percent_change":908,"volume":2629,"transactions":9,"vwap":2382},"2025-06-03",20.98,20.58,-0.06,2059300,{"date":2631,"open":2632,"high":2633,"low":2465,"close":2370,"change":872,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2370},"2025-06-02",20.6,21.74,4.53,2651500,{"date":2637,"open":2486,"high":2412,"low":2638,"close":2639,"change":1310,"percent_change":2113,"volume":1447,"transactions":9,"vwap":2639},"2025-05-30",19.69,20.09,{"date":2641,"open":2459,"high":2438,"low":2453,"close":2642,"change":569,"percent_change":93,"volume":2643,"transactions":9,"vwap":2642},"2025-05-29",19.99,993900,{"date":2645,"open":2526,"high":2447,"low":2646,"close":2639,"change":2647,"percent_change":25,"volume":2648,"transactions":9,"vwap":2639},"2025-05-28",19.86,0.27,827300,{"date":2650,"open":2651,"high":2519,"low":2652,"close":2653,"change":932,"percent_change":2479,"volume":2654,"transactions":9,"vwap":2653},"2025-05-27",19.45,19.31,19.82,1239900,{"date":2656,"open":2445,"high":2642,"low":2657,"close":2658,"change":2301,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-23",19.37,19.81,1.9,2087700,{"date":2662,"open":2663,"high":2439,"low":2664,"close":2665,"change":654,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-22",19.64,19.29,19.44,-1.82,1248300,{"date":2669,"open":2670,"high":2642,"low":2671,"close":2672,"change":1985,"percent_change":123,"volume":2673,"transactions":9,"vwap":2672},"2025-05-21",19.57,19.39,19.8,1868400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":144,"percent_change":156,"volume":2679,"transactions":9,"vwap":2677},"2025-05-20",18.48,19.32,18.4,2093700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":251,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-19",18.23,18.5,18.15,18.49,3.59,1262900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2628,"percent_change":559,"volume":2694,"transactions":9,"vwap":2693},"2025-05-16",17.43,17.87,17.41,17.85,1307800,{"date":2696,"open":2697,"high":2698,"low":2690,"close":2699,"change":24,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-15",17.72,17.95,17.91,2.93,2297500,{"date":2703,"open":2704,"high":2705,"low":39,"close":2706,"change":526,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-14",17.36,17.47,17.4,-1.53,1652900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-13",17.88,18.01,17.58,17.67,-0.2,-1.12,1782200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2691,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2691},"2025-05-12",18.77,18.78,17.7,-1.8,-9.15,3114300,{"date":2727,"open":2453,"high":2453,"low":2728,"close":2729,"change":1531,"percent_change":2163,"volume":2730,"transactions":9,"vwap":2729},"2025-05-09",19.34,19.67,1683500,{"date":2732,"open":2445,"high":2445,"low":2733,"close":2734,"change":864,"percent_change":2415,"volume":2735,"transactions":9,"vwap":2734},"2025-05-08",19.49,19.55,1862800,{"date":2737,"open":2738,"high":2739,"low":2439,"close":2445,"change":1724,"percent_change":759,"volume":2740,"transactions":9,"vwap":2445},"2025-05-07",20.02,20.33,2201900,{"date":2742,"open":2743,"high":2396,"low":2744,"close":2384,"change":1490,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2384},"2025-05-06",19.63,19.42,7.09,2802700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-05",18.95,19.1,18.62,19.049999,0.75,4.1,1813200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1165,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-02",18.19,18.57,18.02,18.3,-1.72,3455500,{"date":2765,"open":2761,"high":2766,"low":2767,"close":2751,"change":601,"percent_change":1325,"volume":2768,"transactions":9,"vwap":2751},"2025-05-01",18.79,17.76,4617800,{"date":2770,"open":2751,"high":2749,"low":2685,"close":2771,"change":2466,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-04-30",18.84,0.8,3078700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-04-29",19.040001,19.13,18.56,18.69,-2.71,1771900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":968,"volume":2789,"transactions":9,"vwap":2787},"2025-04-28",18.85,19.23,18.67,19.21,0.14,1693100,{"date":2791,"open":2792,"high":2793,"low":2784,"close":2794,"change":559,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-04-25",18.9,19.18,19.07,-1.75,1196500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":166,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-04-24",19.48,19.54,19.08,19.41,1.89,2488000,{"date":2806,"open":2807,"high":2793,"low":2808,"close":2752,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2752},"2025-04-23",18.58,18.37,-0.44,-2.26,2635300,{"date":43,"open":2453,"high":2454,"low":2744,"close":2733,"change":1724,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2733},-2.11,2645600,{"status":2816,"indices":2817,"watchlist":2855,"sectors":2877,"benchmarks":2925},"success",[2818,2825,2831,2837,2844,2849],{"symbol":2819,"name":2820,"price":2821,"change":2822,"pct_change":968,"is_up":2823,"sparkline":2824,"date":5},"SPX","S&P 500",7722.72,56.27,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":2826,"name":2827,"price":2828,"change":2829,"pct_change":36,"is_up":2823,"sparkline":2830,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2832,"name":2833,"price":2834,"change":2835,"pct_change":997,"is_up":2823,"sparkline":2836,"date":5},"DJI","DOW JONES",51177,250,"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":2838,"name":2839,"price":2840,"change":2841,"pct_change":2842,"is_up":2823,"sparkline":2843,"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":2845,"name":2846,"price":2847,"change":1948,"pct_change":167,"is_up":2823,"sparkline":2848,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2850,"name":2851,"price":2852,"change":2448,"pct_change":2853,"is_up":13,"sparkline":2854,"date":5},"VIX","CBOE VIX",15.31,-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",[2856,2863,2870],{"symbol":2857,"name":2858,"price":2859,"change":2860,"pct_change":2861,"is_up":2823,"sparkline":2862,"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":2864,"name":2865,"price":2866,"change":2867,"pct_change":2868,"is_up":2823,"sparkline":2869,"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":2871,"name":2872,"price":2873,"change":2874,"pct_change":2875,"is_up":2823,"sparkline":2876,"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",[2878,2883,2887,2891,2895,2899,2904,2909,2913,2917,2921],{"name":2879,"etf":2880,"change":2881,"price":2882,"is_up":2823},"Technology","XLK",1.01,199.81,{"name":2884,"etf":2885,"change":1530,"price":2886,"is_up":2823},"Financials","XLF",53.49,{"name":2888,"etf":2889,"change":428,"price":2890,"is_up":13},"Healthcare","XLV",166.18,{"name":2892,"etf":2893,"change":894,"price":2894,"is_up":2823},"Consumer Cycl","XLY",110.04,{"name":2896,"etf":2897,"change":967,"price":2898,"is_up":2823},"Consumer Staples","XLP",80.53,{"name":2900,"etf":2901,"change":2902,"price":2903,"is_up":2823},"Energy","XLE",0.4,62.95,{"name":2905,"etf":2906,"change":2907,"price":2908,"is_up":2823},"Industrials","XLI",0.78,169.95,{"name":2910,"etf":2911,"change":547,"price":2912,"is_up":2823},"Materials","XLB",48.86,{"name":2914,"etf":2915,"change":1553,"price":2916,"is_up":2823},"Real Estate","XLRE",40.81,{"name":2918,"etf":2919,"change":845,"price":2920,"is_up":2823},"Utilities","XLU",39.83,{"name":2922,"etf":2923,"change":1671,"price":2924,"is_up":2823},"Comm Services","XLC",110.32,[2926,2931,2935,2939],{"ticker":2927,"name":2928,"price":2929,"change":2930,"is_up":2823},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2932,"name":2933,"price":2934,"change":2868,"is_up":2823},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2936,"name":2937,"price":2938,"change":997,"is_up":2823},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2940,"name":2941,"price":2942,"change":167,"is_up":2823},"IWM","iShares Russell 2000",281.52]