[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENLT":3,"homepage-market-summary":30,"stock-historical-ENLT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ENLT","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},"Enlight Renewable Energy Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Enlight Renewable Energy Ltd develops, finances, constructs, owns, and operates utility-scale renewable energy projects. The company's operating segments are the MENA segment, Europe segment, U.S.A segment, and Others. It generates the majority of its revenue from the Europe segment, producing its revenue from the sale of the electricity which is produced through wind energy and solar energy in Europe.","406",false,{"close":15,"open":16,"high":17,"low":18,"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},66.58,66.55,67.45,66.0872,65.3,1.28,1.96,171754.734492,4632,66.5952,108.65,31.55,148996.413674212,45.4,941,{"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":13,"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":13},"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":15,"start_date":180,"end_date":5},15.417,111486,40692503.418553,317.17,"2025-04-22",[182,183,193,203,214,224,235,246,257,268,277,287,298,309,320,331,341,352,363,374,385,395,406,417,428,439,450,461,472,483,494,505,515,525,535,546,556,567,578,586,597,608,617,628,639,650,660,670,681,692,703,714,724,735,746,755,763,771,780,788,796,805,813,822,831,840,848,857,865,872,881,890,898,907,915,923,931,938,947,955,964,973,982,990,998,1006,1015,1022,1030,1038,1046,1053,1061,1070,1077,1086,1095,1102,1111,1119,1127,1136,1144,1153,1161,1169,1178,1183,1192,1201,1209,1218,1226,1233,1240,1249,1255,1263,1271,1279,1288,1297,1304,1313,1322,1331,1337,1346,1355,1363,1371,1379,1387,1393,1399,1407,1415,1423,1431,1439,1448,1456,1463,1471,1479,1488,1497,1504,1511,1518,1526,1534,1540,1549,1555,1561,1568,1575,1584,1593,1601,1608,1616,1625,1633,1642,1650,1658,1666,1674,1681,1688,1697,1703,1711,1719,1728,1737,1746,1754,1761,1770,1776,1785,1793,1801,1810,1817,1825,1833,1840,1849,1858,1867,1875,1883,1891,1897,1906,1913,1922,1930,1938,1945,1954,1962,1971,1979,1987,1995,2004,2009,2015,2020,2029,2038,2046,2055,2062,2069,2077,2085,2094,2102,2111,2120,2126,2132,2137,2144,2152,2159,2167,2176,2184,2190,2197,2203,2212,2219,2226,2232,2238,2245,2250,2258,2266,2273,2281,2290,2296,2304,2311,2319,2327,2336,2343,2348,2356,2364,2371,2378,2386,2392,2398,2404,2412,2420,2427,2435,2442,2448,2454,2461,2468,2476,2483,2490,2497,2504,2511,2518,2526,2534,2541,2549,2557,2563,2571,2578,2586,2594,2600,2607,2613,2621,2629,2636,2644,2650,2656,2664,2671,2678,2686,2693,2699,2704,2710,2715,2719,2723,2729,2735,2742,2748,2756,2762,2770,2776,2782,2789,2795,2801,2808,2815,2822,2828,2835,2843,2848,2855,2862,2868,2875,2883,2889,2892,2898,2905,2912,2919,2926,2933,2940,2947,2955,2962,2967,2975,2980,2985,2991,2999,3006,3014,3022,3027,3033,3039,3045,3052,3059,3067,3072],{"date":5,"open":16,"high":17,"low":18,"close":15,"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",64.81,65.76,64.37,-4.11,-5.92,165853.981307,3782,65.1629,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",70.08,69.12,69.41,-0.52,-0.74,84233.135661,2261,69.548,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",68.75,69.97,68.4,69.93,1.18,1.72,214726.006086,5102,69.4323,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",68.82,69.5,68,-0.72,-1.04,191299.512761,4386,68.6253,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",69.4,70.3599,69.1054,69.47,0.6,0.87,137481.052544,2812,69.543,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",68.7,69.3399,68.2,68.87,-3.64,-5.02,216836.784499,4674,68.7943,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",75.35,75.45,72.08,72.51,-1.02,-1.39,106069.520018,2926,73.0876,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",73.88,74.25,73.265,73.53,-1.82,-2.42,143740.950342,3654,73.6395,{"date":269,"open":270,"high":271,"low":272,"close":248,"change":152,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",74.34,76.34,73.64,0.47,293154.985919,7407,75.4427,{"date":278,"open":279,"high":280,"low":272,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",74.95,75.6,75,0.23,0.31,532767.550862,4528,74.9536,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",75.38,75.995,74.55,74.77,3.18,4.44,193372.599057,4952,75.281,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",72.37,72.9741,70.94,71.59,2.04,2.93,293783.540408,5630,71.8184,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",70.86,70.93,69,69.55,-3.58,-4.9,196379.411051,5278,69.65,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",72.58,73.96,72.25,73.13,-1.09,-1.47,244595.896905,6167,73.2137,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":122,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",74.78,74.8132,73.85,74.22,0.34,60717.909617,2299,74.2697,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",74.14,74.74,73.46,73.97,-2.2,-2.89,126838.711647,3476,74.0331,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",77.19,77.7,75.86,76.17,-1.34,-1.73,234487.582099,3894,76.3778,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",77.23,78.71,76.55,77.51,-1.41,-1.79,202345.91019,4000,77.6638,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",78.03,79.35,77.98,78.92,1.46,1.88,110244.345803,2952,78.7584,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":20,"volume":392,"transactions":393,"vwap":394},"2026-09-03",76.32,77.805,76.12,77.46,0.98,99521.005724,2912,77.2108,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",76.5,76.75,75.5,76.48,1.55,2.07,117257.482705,2811,76.1238,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",76.15,76.61,74.52,74.93,-3.205,-4.1,240409.734853,5255,75.1165,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",77.04,78.54,76.8,78.135,0.595,0.77,171581.852246,3664,77.5898,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",79.4,80.2,77.34,77.54,-3.03,-3.76,131638.909141,3702,77.8846,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",80.98,81.35,79.61,80.57,1.83,2.32,117848.88824,2838,80.5088,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",78.7,79.07,78.17,78.74,-1.93,-2.39,150866.912873,4129,78.5822,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",80.59,81.79,80.32,80.67,3.035,3.91,222227.541532,5381,80.8582,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",79.88,80.07,77.05,77.635,-2.285,-2.86,246499.121645,5507,77.8934,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",80.22,81.19,79.06,79.92,0.33,0.41,122110.868495,3551,79.8969,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",80.83,81.83,79.25,79.59,-0.99,-1.23,130169.355401,3537,80.1638,{"date":506,"open":507,"high":508,"low":474,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",82.6,82.84,80.58,-2.85,-3.42,166823.137156,3780,80.6828,{"date":516,"open":517,"high":518,"low":508,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",83.54,84.11,83.43,-0.11,-0.13,127436.381316,3618,83.4119,{"date":526,"open":527,"high":528,"low":529,"close":517,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",84.59,84.94,83.05,-1.9,-2.22,178214.923441,4102,83.5957,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",86,87.11,85.015,85.44,-0.56,-0.65,71464.97806,2370,85.665,{"date":547,"open":548,"high":549,"low":550,"close":537,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",86.74,86.95,85.64,0.99,1.16,100684.531525,2832,86.2985,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",85.12,86.84,84.555,85.01,2.37,2.87,210581.001189,5023,85.3172,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",82.98,84.05,82.22,82.64,1.66,2.05,95664.271425,2687,82.7397,{"date":579,"open":580,"high":580,"low":441,"close":441,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",83.09,-3.84,-4.53,166682.198964,4798,81.5456,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",84.34,85.5,82.66,84.82,0.43,0.51,93385.30296,2677,84.6123,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",82.76,85.7,82.25,84.39,2,2.43,231258.892864,5556,84.3181,{"date":609,"open":610,"high":610,"low":571,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",87.85,82.39,-8.15,-9,498710.045148,10912,83.4299,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",90.37,91.89,87.69,90.54,7.84,9.48,431781.130866,8704,89.8784,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",83,83.725,81.88,82.7,-1.76,-2.08,260634.641554,5312,82.653,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",86.62,86.9,82.82,84.46,-1.32,-1.54,118866.51107,2804,84.6873,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",83.8,86.8,85.78,4.76,5.88,245232.386072,5777,85.5762,{"date":661,"open":602,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",84.78,80.15,81.02,-5.81,-6.69,217344.586192,5429,81.8463,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",88.89,89.158,86.12,86.83,-4.5,-4.93,268594.530438,7283,87.1035,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",91.22,93.19,89.11,91.33,4.33,4.98,263714.071122,5283,91.0666,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",89.81,89.825,86.06,87,-3.2,-3.55,115608.643196,3009,87.4639,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",89.17,90.98,88.44,90.2,-1.4,-1.53,115801.338068,3001,89.9439,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",91.3,92.8,91.6,2.09,2.33,104577.744273,3168,91.9304,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",89.82,90.24,87.34,89.51,0.91,1.03,123043.665491,3724,89.199,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",92.09,92.34,88.25,88.6,-2.21,-2.43,178682.71204,3989,89.7432,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",89.84,92.505,88.12,90.81,1.77,1.99,114300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":530,"volume":762,"transactions":9,"vwap":760},"2026-07-16",92.84,93.17,88.36,89.040001,-1.72,223400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":593,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-15",91.13,92.297,88.17,90.76,0.57,168700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",90.029999,90.815,88.39,90.25,7.31,8.81,304200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":38,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-13",84.33,84.385,82.614,82.94,0.89,117700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":231,"volume":795,"transactions":9,"vwap":793},"2026-07-10",82.029999,83.337,81.59,82.21,0.71,141500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",81.3,82.97,80.74,81.5,-2.05,-2.45,175500,{"date":806,"open":633,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",84.089996,81.010002,83.55,1.35,1.64,199600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",82.88,83.26,80.68,82.2,-6.83,-7.67,210000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",84.56,89.64,84.24,89.029999,4.77,5.66,302800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",88.28,89.62,83.515,84.26,-2.83,-3.25,510100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":456,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-01",86.59,88.48,85.87,87.089996,-2.17,233300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",86.63,89.46,86.27,89.019997,2.64,3.06,201200,{"date":858,"open":843,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",89.48,82.42,86.38,-0.06,-0.07,439700,{"date":866,"open":697,"high":697,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",84.869,86.44,-1.97,-2.23,227300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",91.52,91.96,87.755,88.41,-2.74,-3.01,380000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",91.12,93.57,90,91.15,0.59,0.65,308200,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",84.83,93.59,90.56,5.09,5.96,483300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",85.17,85.94,83.22,85.47,-1.01,-1.17,259300,{"date":908,"open":909,"high":538,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",85.39,85.010002,86.48,5.95,7.39,595200,{"date":916,"open":917,"high":918,"low":919,"close":123,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":123},"2026-06-17",84.3,85.905,80.51,-7.35,-8.36,399100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",91.43,87.6,87.88,-8.56,-8.88,315000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":794,"percent_change":159,"volume":937,"transactions":9,"vwap":936},"2026-06-15",94.26,97.155,94.07,96.44,182500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",94.7,96.89,94.22,95.73,1.53,1.62,88700,{"date":948,"open":949,"high":950,"low":885,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",90.089996,94.6,94.2,4.26,4.74,198500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",92.97,93.78,89.68,89.94,-7.81,-7.99,258300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",98.24,99.7,94.46,97.75,2.69,2.83,297700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",95.74,97.28,94.9,95.059998,4.08,4.48,181500,{"date":983,"open":984,"high":985,"low":986,"close":706,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":706},"2026-06-05",93.63,94.029999,90.31,-4.04,-4.25,149500,{"date":991,"open":992,"high":993,"low":758,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",94.38,95.575,95.019997,-0.93,-0.97,228500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",100.35,95.203,95.95,-8.61,-8.23,301300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",103.56,107.99,102.62,104.56,-0.66,-0.63,351700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":347,"percent_change":802,"volume":1021,"transactions":9,"vwap":1020},"2026-06-01",105.29,107.080002,101.56,105.22,351000,{"date":1023,"open":1024,"high":25,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",107.6,105.51,107.42,4.72,4.6,518600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-28",102.87,106.47,101,102.7,0.2,503500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":252,"volume":1045,"transactions":9,"vwap":1043},"2026-05-27",104.34,104.55,100.84,102.5,-1.06,213600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1008,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1008},"2026-05-26",100.74,103.88,11.31,12.26,252100,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",91.56,93.38,92.25,0.7,0.76,131200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",89,92.66,88.73,91.55,2.34,2.62,87200,{"date":1071,"open":1072,"high":986,"low":1073,"close":1074,"change":1075,"percent_change":294,"volume":1076,"transactions":9,"vwap":1074},"2026-05-20",88.42,86.91,89.21,3.79,209600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",86.34,86.72,83.925,85.42,2.84,3.44,214900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",84.21,84.93,80.7,82.58,-3.29,-3.83,237600,{"date":1096,"open":1097,"high":641,"low":1098,"close":844,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":844},"2026-05-15",86.47,84.099998,-5.95,-6.48,169200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",90.36,92.43,89.8,91.82,-0.29,-0.31,94200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":786,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",91.45,93.13,89.89,92.11,0.81,103100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":716,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":716},"2026-05-12",92.81,92.88,89.16,-2.47,-2.63,150100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",91.7,96,91.58,93.77,3.26,3.6,239500,{"date":1137,"open":1138,"high":1139,"low":538,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",88.34,90.9,90.51,5.42,6.37,172000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",88.92,88.96,83.53,85.089996,-8.51,-9.09,320600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1101,"transactions":9,"vwap":1158},"2026-05-06",92.44,93.85,91.040001,93.6,2.9,3.2,{"date":1162,"open":1163,"high":1164,"low":600,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",91.67,93,90.7,1.9,2.14,303100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",90.62,90.94,87.99,88.8,-2.55,-2.79,172500,{"date":1179,"open":874,"high":1180,"low":1165,"close":1181,"change":794,"percent_change":132,"volume":1182,"transactions":9,"vwap":1181},"2026-05-01",92.91,91.35,120200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",88.68,91.23,88.545,90.64,2.7,3.07,131400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-29",89.18,89.75,86.66,87.94,-0.84,-0.95,140600,{"date":1202,"open":1203,"high":748,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",89.37,87.826,88.78,-0.57,-0.64,129800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",88.67,89.72,88.22,89.35,1.78,2.03,102700,{"date":1219,"open":1220,"high":1072,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-24",88.080002,86.42,87.57,-0.25,-0.28,106100,{"date":1227,"open":1228,"high":1147,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",85.67,87.82,4.02,4.8,172700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":652,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":652},"2026-04-22",82.43,84.69,2.18,2.67,48200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",83.6,84.135,81.099998,81.62,-1.35,-1.63,79400,{"date":1250,"open":1251,"high":1252,"low":799,"close":799,"change":1253,"percent_change":82,"volume":1254,"transactions":9,"vwap":799},"2026-04-20",85.22,85.52,1.1,185900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":402,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-17",81.72,82.38,80.69,81.87,2.59,117800,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",81.23,78.46,79.8,-2.38,-2.9,194200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":60,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",82.16,83.28,80.6,82.18,1.47,161400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",79.395,81.24,79.37,80.99,5.44,7.2,239600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",75.23,76.099998,74.5,75.55,0.96,1.29,187600,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1230,"volume":1303,"transactions":9,"vwap":1301},"2026-04-10",73.9,75.97,74.59,2.88,137100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",70.38,73,70.34,71.71,0.67,0.94,118400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",71.67,72.4,69.17,71.040001,2.38,3.47,123300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",68.35,69.19,66.81,68.66,-0.38,-0.55,74600,{"date":1332,"open":226,"high":1306,"low":1324,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",69.040001,-0.83,-1.19,59800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",68.69,71.33,67.945,69.87,-1.1,-1.55,110900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",69.37,71.75,69.275,70.97,2.71,3.97,152900,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-31",64.36,68.53,68.26,3.99,6.21,126000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":761,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-30",65.91,65.92,63.77,64.27,-2.61,204700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1099,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-27",66.099998,67.41,65.32,65.99,-8.27,185100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":67,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-26",72.99,73.28,71.78,71.94,1.27,137000,{"date":1388,"open":1389,"high":272,"low":1390,"close":1318,"change":1175,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1318},"2026-03-25",73.07,70.49,-3.47,197300,{"date":1394,"open":1307,"high":1395,"low":322,"close":1396,"change":1397,"percent_change":1198,"volume":1398,"transactions":9,"vwap":1396},"2026-03-24",75.63,73.59,-0.62,170100,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",72.82,75.54,74.21,2.74,3.83,160700,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",74,70.45,71.47,-5.37,-6.99,203900,{"date":1416,"open":292,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",77.18,74.36,76.84,0.09,0.12,117900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":398,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":398},"2026-03-18",76.56,78.85,76.33,1.93,2.58,134300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1206,"volume":1438,"transactions":9,"vwap":1436},"2026-03-17",73.99,75.21,73.87,74.82,-0.43,177000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",73.47,75.65,73.29,75.25,5.07,7.22,180900,{"date":1449,"open":1450,"high":1451,"low":217,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",70.25,72.44,70.18,1.25,1.81,92500,{"date":1457,"open":237,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":107,"volume":1462,"transactions":9,"vwap":1460},"2026-03-12",70.39,67.278,68.93,0.04,116600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1247,"volume":1470,"transactions":9,"vwap":1468},"2026-03-11",69.68,70.7,67.82,68.89,-1.14,418600,{"date":1472,"open":1292,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",74.565,70,70.029999,-8.33,-10.63,559200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-09",75.42,78.6,74.76,78.36,1.05,1.36,153700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",77.17,79.22,76.63,77.31,0.14,0.18,184000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1490,"change":1502,"percent_change":1360,"volume":1503,"transactions":9,"vwap":1490},"2026-03-05",75.83,79.31,75.12,2.96,251700,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1403,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1403},"2026-03-04",73.15,75.24,1.73,2.39,154200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":501,"volume":1208,"transactions":9,"vwap":1516},"2026-03-03",70.84,72.72,69.42,72.48,-0.9,{"date":1519,"open":1520,"high":1433,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",71.68,71.66,73.38,6.14,9.13,186700,{"date":1527,"open":218,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-27",68.37,65.78,67.24,-2.81,-4.01,235400,{"date":1535,"open":1536,"high":1466,"low":1537,"close":1538,"change":794,"percent_change":89,"volume":1539,"transactions":9,"vwap":1538},"2026-02-26",70.42,68.13,70.050003,156400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",69.83,70.36,68.725,69.34,-0.47,-0.67,96500,{"date":1550,"open":1551,"high":1552,"low":1317,"close":1553,"change":1554,"percent_change":1369,"volume":1345,"transactions":9,"vwap":1553},"2026-02-24",69.64,70.573,69.81,-1.87,{"date":1556,"open":1557,"high":1516,"low":1558,"close":1520,"change":1559,"percent_change":720,"volume":1560,"transactions":9,"vwap":1520},"2026-02-23",71.55,70.76,1.63,112300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1538,"change":1453,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1538},"2026-02-20",69.52,70.5,68.019997,1.82,189000,{"date":1569,"open":1458,"high":1570,"low":239,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-19",70.71,68.8,-4.17,-5.71,432000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-18",76.21,81.28,72.49,72.97,-2.3,-3.06,327100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-17",71.19,75.73,71,75.27,10.405,16.04,325300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":209,"volume":1600,"transactions":9,"vwap":1598},"2026-02-13",64.26,65.285,63.049999,64.865,0.755,99600,{"date":1602,"open":1357,"high":1603,"low":1604,"close":1605,"change":127,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-12",65.82,64.040001,64.11,0.63,238300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":752,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",62,63.86,60.81,63.71,2.86,177100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",61.36,62.32,60.905,61.94,1.86,3.1,155800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1421,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",60.39,60.76,59.49,60.080002,0.07,118100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",58.85,60.71,58.6,60.0099983,3.66,6.5,77700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1176,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",57.74,58.55,55.86,56.35,-4.72,109800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1176,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-04",61.93,61.97,57.28,59.14,-4.51,176300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1652,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1652},"2026-02-03",61.61,62.94,60.27,2.98,5.06,144700,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-02",57.060001,59.405,58.95,3.38,6.08,107800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1532,"volume":1560,"transactions":9,"vwap":1679},"2026-01-30",56.79,57.95,54.56,55.57,-2.32,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1683,"change":1686,"percent_change":1547,"volume":1687,"transactions":9,"vwap":1683},"2026-01-29",57.89,58.61,56.4,-0.39,127400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-28",57.58,58.355,56.99,58.28,-0.24,-0.41,93700,{"date":1698,"open":1692,"high":1699,"low":1692,"close":1700,"change":402,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-27",58.875,58.52,3.67,139000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":795,"transactions":9,"vwap":1708},"2026-01-26",57.4,57.76,56.11,56.45,0.53,0.95,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":603,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-23",55,56.19,54.328,55.92,3.71,60100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-22",54.080002,54.677,53.87,53.92,0.84,1.58,51100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-21",52.56,53.456,51.8,53.080002,-0.8,-1.48,53100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",54.22,54.43,52.8,53.88,2.68,5.23,144300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":391,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-16",51.5,52.27,50.72,51.2,1.95,89600,{"date":1755,"open":1756,"high":1751,"low":1757,"close":1758,"change":1694,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-15",50.75,49.83,50.22,-0.48,56500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-14",51.26,51.495,50.21,50.46,-2.06,-3.92,58600,{"date":1771,"open":1748,"high":1772,"low":1773,"close":1774,"change":102,"percent_change":21,"volume":1775,"transactions":9,"vwap":1774},"2026-01-13",52.92,51.42,52.52,42000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-12",50.16,51.76,49.98,51.51,-0.26,-0.5,64900,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-09",50.95,52.29,51.77,1.42,2.82,26100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":132,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-08",49.92,50.485,49.46,50.35,1.57,41400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-07",49.84,50.23,49.3,49.57,-1.705,-3.33,64100,{"date":1811,"open":1812,"high":1748,"low":1813,"close":1814,"change":1815,"percent_change":1509,"volume":1816,"transactions":9,"vwap":1814},"2026-01-06",50.71,50.53,51.275,1.195,60000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1509,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-05",49.65,50.8,49.040001,50.080002,5.01,134200,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-02",46.91,49.81,47.69,2.23,4.91,73000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1775,"transactions":9,"vwap":1836},"2025-12-31",45.15,45.46,44.75,0.37,0.82,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-30",44.86,45.73,44.77,45.09,1.49,3.42,44200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-29",43.61,44.02,43.48,43.6,-0.32,-0.73,23600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-26",44.5,44.7,41.66,43.92,-1.83,-4,57600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":230,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-24",45.29,45.82,45.14,45.75,1.33,41700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1835,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1835},"2025-12-23",43.97,45.25,43.95,1.71,3.94,51600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":811,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-22",42.69,44.0099983,42.56,43.44,3.92,45700,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1606,"percent_change":944,"volume":1896,"transactions":9,"vwap":1895},"2025-12-19",41.18,42.314,41.8,38200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-18",40.91,41.739,40.85,41.17,2.24,5.75,16700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1695,"percent_change":220,"volume":1912,"transactions":9,"vwap":1911},"2025-12-17",39.69,39.76,38.48,38.93,27300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-16",39.17,40.025002,38.79,39.34,0.01,0.03,30900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1709,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-15",39.48,39.7,38.9,39.33,1.37,31600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1247,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-12",40.178,40.6,37.5,38.8,-4.03,31200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":67,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-11",40.02,40.43,39.535,2.28,12500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-10",39.39,40.16,38.97,39.53,-0.04,-0.1,32800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-09",40.029999,40.403,39.57,-0.4,-1,20200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-08",40.47,40.495,39.705,39.97,-1.31,-3.17,31300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-05",41.95,41.225,41.28,0.15,0.36,10000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":456,"volume":1986,"transactions":9,"vwap":1984},"2025-12-04",41.02,41.54,40.82,41.13,-0.81,27500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1068,"volume":1994,"transactions":9,"vwap":1992},"2025-12-03",41.52,42.381,41.46,41.94,1.07,36500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-02",40.93,41.32,40.575,40.87,1.17,2.95,36400,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1925,"change":1855,"percent_change":1734,"volume":2008,"transactions":9,"vwap":1925},"2025-12-01",40.23,39.61,22200,{"date":2010,"open":2011,"high":2012,"low":2011,"close":1940,"change":2013,"percent_change":1508,"volume":2014,"transactions":9,"vwap":1940},"2025-11-28",39.615,40.71,0.68,77900,{"date":2016,"open":2017,"high":1918,"low":2018,"close":1918,"change":730,"percent_change":562,"volume":2019,"transactions":9,"vwap":1918},"2025-11-26",38.58,38.29,17800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-25",37.73,39.3,37.525,38.43,0.72,1.91,43400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-24",37.09,38.26,37.060001,37.71,2.11,5.93,21400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2035,"volume":2045,"transactions":9,"vwap":2043},"2025-11-21",34.7,35.875,34.55,35.6,0.735,33500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-20",36.88,36.99,34.66,34.865,-2.295,-6.18,44600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1109,"percent_change":1334,"volume":2061,"transactions":9,"vwap":2060},"2025-11-19",37.4,37.6,36.7,37.16,21700,{"date":2063,"open":2060,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1517,"volume":2068,"transactions":9,"vwap":2066},"2025-11-18",37.985,37.12,37.47,-0.34,12300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":152,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-17",37.92,38.675,37.55,37.81,0.93,37500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":521,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-14",36.73,38.185,35.94,37.46,-0.35,33600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-13",38.62,39.23,36.991,37.59,-1.96,-4.96,33700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1809,"transactions":9,"vwap":2099},"2025-11-12",39.24,39.621,38.47,39.55,3.04,8.33,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-11",36.099998,36.65,35.86,36.51,0.56,1.56,18900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-10",35.7,36.128,35.5,35.95,1.51,4.38,24400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":337,"percent_change":46,"volume":2125,"transactions":9,"vwap":2123},"2025-11-07",33.41,34.44,32.87,22900,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":1865,"volume":2131,"transactions":9,"vwap":2129},"2025-11-06",35.57,34.099998,-1.42,26900,{"date":2133,"open":2134,"high":2113,"low":2135,"close":2136,"change":1036,"percent_change":769,"volume":2119,"transactions":9,"vwap":2136},"2025-11-05",34.41,34.31,35.52,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1759,"percent_change":358,"volume":2143,"transactions":9,"vwap":2142},"2025-11-04",36.02,36.215,35.22,35.32,18400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":230,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-03",35.75,36.48,35.47,35.8,1.7,10500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":423,"percent_change":210,"volume":2158,"transactions":9,"vwap":2157},"2025-10-31",34.8,35.415,34.51,35.2,24100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":542,"volume":2166,"transactions":9,"vwap":2164},"2025-10-30",34.81,35.37,34.42,34.605,-0.225,28500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-29",35.88,36.0099983,34.47,34.83,-0.325,-0.92,17600,{"date":2177,"open":2178,"high":2116,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-28",35.84,34.96,35.155,-1.115,-3.07,62200,{"date":2185,"open":2186,"high":2105,"low":2146,"close":2187,"change":381,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-27",36,36.27,5.47,39100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":152,"percent_change":731,"volume":2196,"transactions":9,"vwap":2195},"2025-10-24",34.13,34.5,33.566,34.39,19000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":1059,"percent_change":1943,"volume":2202,"transactions":9,"vwap":2200},"2025-10-23",33.8,34.040001,33.47,21000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-22",33.44,33.67,32.84,33.28,0.46,1.4,19900,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":1469,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-21",33.42,32.75,32.82,-3.36,20800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1952,"percent_change":1108,"volume":2225,"transactions":9,"vwap":2224},"2025-10-20",34.11,34.34,33.905,33.96,21800,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1109,"percent_change":1517,"volume":2231,"transactions":9,"vwap":2230},"2025-10-17",34.37,33.6,34.060001,17900,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2228,"change":2236,"percent_change":1207,"volume":2237,"transactions":9,"vwap":2228},"2025-10-16",35.02,34.2,-0.22,17000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":490,"percent_change":2244,"volume":2131,"transactions":9,"vwap":2243},"2025-10-15",34.72,35.099998,34.23,34.59,1.2,{"date":2246,"open":2247,"high":2193,"low":2248,"close":2247,"change":2083,"percent_change":904,"volume":2249,"transactions":9,"vwap":2247},"2025-10-14",34.18,33.64,49000,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-13",33.95,34.79,34.53,1.14,3.41,36100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1108,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-10",33.823,34.15,33.11,33.39,-0.86,16600,{"date":2267,"open":2228,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":573,"volume":2272,"transactions":9,"vwap":2270},"2025-10-09",34.97,33.45,33.68,0.55,45900,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-08",32.31,33.26,33.13,1.48,4.68,67300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-07",32.38,32.54,31.61,31.65,-0.7,-2.16,11000,{"date":2291,"open":26,"high":2292,"low":26,"close":2293,"change":2294,"percent_change":2295,"volume":2068,"transactions":9,"vwap":2293},"2025-10-06",32.47,32.35,1.04,3.32,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1759,"volume":2303,"transactions":9,"vwap":2301},"2025-10-03",31.7,31.794,30.955,31.31,-0.15,67700,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1952,"volume":2310,"transactions":9,"vwap":2308},"2025-10-02",31.8,31.265,31.46,-0.03,37100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":489,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-01",30.53,31.6,29.65,31.49,1.06,87700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":573,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-30",30.74,31.3,30.575,31.16,5.63,23500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-29",29.47,29.84,29.28,29.5,0.97,3.4,69400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":731,"volume":2342,"transactions":9,"vwap":2339},"2025-09-26",28.24,28.53,28.049999,0.29,5500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2338,"change":2309,"percent_change":520,"volume":2347,"transactions":9,"vwap":2338},"2025-09-25",28.37,28.14,9800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1224,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-24",28.58,28.65,28.12,28.27,-0.98,17500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1469,"volume":2363,"transactions":9,"vwap":2361},"2025-09-23",28.86,29,28.1,28.55,-0.33,12200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1108,"percent_change":500,"volume":2370,"transactions":9,"vwap":2369},"2025-09-22",28.73,29.08,28.39,28.88,61400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2209,"percent_change":2377,"volume":2151,"transactions":9,"vwap":2376},"2025-09-19",28.93,29.42,28.893,29.17,1.6,{"date":2379,"open":2351,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-18",28.9,28.6,28.71,0.61,2.17,15200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2360,"change":905,"percent_change":1865,"volume":2391,"transactions":9,"vwap":2360},"2025-09-17",28.19,28.45,28.030001,13100,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":159,"percent_change":1261,"volume":2397,"transactions":9,"vwap":2396},"2025-09-16",28.77,29.43,29.27,14200,{"date":2399,"open":2350,"high":2400,"low":2401,"close":2339,"change":1547,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2339},"2025-09-15",28.89,28.225,-2.29,23300,{"date":2405,"open":2406,"high":2331,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-12",29.18,28.96,29.2,-0.17,-0.58,4700,{"date":2413,"open":2414,"high":2330,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-11",29.21,29.14,29.37,-0.2,-0.68,9400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":283,"percent_change":2317,"volume":2426,"transactions":9,"vwap":2425},"2025-09-10",29.55,29.8,29.39,29.57,20700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1631,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-09",29.22,29.53,29.16,29.26,0.24,8000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1420,"percent_change":283,"volume":2441,"transactions":9,"vwap":2440},"2025-09-08",29.25,29.34,29.12,29.19,9700,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1839,"percent_change":1159,"volume":2447,"transactions":9,"vwap":2446},"2025-09-05",28.32,29.495,29.1,42100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2450,"change":1977,"percent_change":1295,"volume":2453,"transactions":9,"vwap":2450},"2025-09-04",28.28,28.57,28.09,11600,{"date":2455,"open":2456,"high":2340,"low":2457,"close":2458,"change":67,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-03",27.56,27.55,27.92,3.33,25000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":1199,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-02",27.35,27.432,27.02,-3.4,14000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1437,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-29",28.26,28.59,27.95,27.97,-1.51,15400,{"date":2477,"open":2478,"high":2350,"low":2479,"close":2478,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2478},"2025-08-28",28.4,28.25,0.5,1.79,15000,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":230,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-27",28.22,27.78,27.9,2.2,47700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":521,"percent_change":1546,"volume":2496,"transactions":9,"vwap":2495},"2025-08-26",27.24,27.65,27.19,27.3,23100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1977,"percent_change":1873,"volume":2503,"transactions":9,"vwap":2502},"2025-08-25",27.57,27.61,27.26,27.43,22100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2294,"percent_change":2510,"volume":2310,"transactions":9,"vwap":2509},"2025-08-22",26.585,27.38,26.27,27.07,4,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":1013,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-21",26.25,26.32,26.030001,-2.36,15600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2264,"volume":2525,"transactions":9,"vwap":2523},"2025-08-20",26.8,26.97,26.52,26.66,-0.23,29100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1012,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-19",26.39,26.95,26.18,26.89,-2.4,34000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2457,"change":1277,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2457},"2025-08-18",27.12,27.6,27.1,5.64,68100,{"date":2542,"open":2543,"high":2530,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-15",25.35,25.32,26.08,0.83,3.29,58300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1329,"volume":2556,"transactions":9,"vwap":2554},"2025-08-14",25.26,25.46,25.1,25.25,-0.14,9500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":2294,"percent_change":2562,"volume":1944,"transactions":9,"vwap":2560},"2025-08-13",25.19,25.39,25.15,4.27,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":147,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-12",24.15,25.014999,24.115,24.35,1.59,59600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1976,"percent_change":1606,"volume":2577,"transactions":9,"vwap":2576},"2025-08-11",24.17,24.3,23.95,23.97,123000,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-08",23.906,23.3,23.82,0.48,2.06,26800,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-07",23.76,23.19,23.34,-0.3,-1.27,12400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2583,"percent_change":402,"volume":2189,"transactions":9,"vwap":2599},"2025-08-06",23.9,23.99,23.6,23.64,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1343,"percent_change":582,"volume":2606,"transactions":9,"vwap":2605},"2025-08-05",23.040001,23.44,22.95,23.16,36300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2236,"percent_change":1517,"volume":2475,"transactions":9,"vwap":2612},"2025-08-04",24.38,24.72,24.237,24.26,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2302,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-01",24.6,25.07,24.28,24.48,-0.61,41100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-31",24.43,24.84,24.33,24.63,0,13700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2626,"change":1734,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2626},"2025-07-30",24.25,24.78,24.18,-3.15,35000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":719,"volume":2643,"transactions":9,"vwap":2641},"2025-07-29",25.27,25.44,25.13,25.43,0.52,6900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2648,"change":2410,"percent_change":2649,"volume":2593,"transactions":9,"vwap":2648},"2025-07-28",25.23,25.33,24.91,-2.28,{"date":2651,"open":2652,"high":2653,"low":2646,"close":2654,"change":112,"percent_change":1951,"volume":2655,"transactions":9,"vwap":2654},"2025-07-25",25.42,25.58,25.49,5200,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-24",26.01,25.41,25.5,-1.64,-6.04,28800,{"date":2665,"open":2529,"high":2666,"low":2667,"close":2668,"change":1295,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-23",27.16,26.806,27.14,4.99,19200,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2433,"percent_change":1311,"volume":2677,"transactions":9,"vwap":2676},"2025-07-22",25.66,25.98,25.64,25.85,22300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":401,"volume":2685,"transactions":9,"vwap":2683},"2025-07-21",25.54,25.67,25.47,25.61,0.39,19800,{"date":2687,"open":2688,"high":2659,"low":2689,"close":2690,"change":2691,"percent_change":1059,"volume":2692,"transactions":9,"vwap":2690},"2025-07-18",25.059999,25.049999,25.22,0.19,7100,{"date":2694,"open":2695,"high":2559,"low":2696,"close":2697,"change":2591,"percent_change":2698,"volume":2593,"transactions":9,"vwap":2697},"2025-07-17",25.01,24.804,25.030001,-1.18,{"date":2700,"open":2646,"high":2647,"low":2701,"close":2647,"change":2702,"percent_change":1454,"volume":2703,"transactions":9,"vwap":2647},"2025-07-16",25.02,0.45,23000,{"date":2705,"open":2706,"high":2554,"low":2707,"close":2708,"change":2709,"percent_change":1709,"volume":2196,"transactions":9,"vwap":2708},"2025-07-15",25.14,24.5,24.88,0.13,{"date":2711,"open":2624,"high":66,"low":2712,"close":2713,"change":1223,"percent_change":1960,"volume":2714,"transactions":9,"vwap":2713},"2025-07-14",24.64,24.75,66400,{"date":2716,"open":2717,"high":2717,"low":2718,"close":66,"change":1694,"percent_change":1199,"volume":1978,"transactions":9,"vwap":66},"2025-07-11",25.24,24.76,{"date":2720,"open":2552,"high":2660,"low":66,"close":2717,"change":2721,"percent_change":2634,"volume":2722,"transactions":9,"vwap":2717},"2025-07-10",-0.82,46000,{"date":2724,"open":2725,"high":2508,"low":2683,"close":2726,"change":731,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-09",25.78,26.059999,4.12,89900,{"date":2730,"open":2731,"high":2732,"low":2615,"close":2697,"change":219,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2697},"2025-07-08",24.77,25.31,-2.8,53600,{"date":2736,"open":2737,"high":2738,"low":2680,"close":2739,"change":769,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-07",25.92,26.037001,25.75,2.26,30000,{"date":2743,"open":2744,"high":2744,"low":2701,"close":2745,"change":2746,"percent_change":542,"volume":2747,"transactions":9,"vwap":2745},"2025-07-03",25.36,25.18,-0.165,14900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":913,"volume":2755,"transactions":9,"vwap":2753},"2025-07-02",24.98,25.89,24.85,25.345,1.745,63600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2598,"change":231,"percent_change":1405,"volume":2761,"transactions":9,"vwap":2598},"2025-07-01",23.73,23.827,23.31,45200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2287,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-30",22.89,22.98,22.61,22.73,-2.99,69700,{"date":2771,"open":2590,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":337,"volume":2143,"transactions":9,"vwap":2774},"2025-06-27",23.715,23.25,23.43,0.08,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":520,"percent_change":1546,"volume":2003,"transactions":9,"vwap":2781},"2025-06-26",23.24,23.57,23.111,23.35,{"date":2783,"open":2784,"high":2598,"low":2785,"close":2786,"change":794,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-25",23.36,23.303,23.46,3.12,30400,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2791,"change":102,"percent_change":96,"volume":2794,"transactions":9,"vwap":2791},"2025-06-24",22.75,23.030001,22.58,131900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":38,"percent_change":1320,"volume":2800,"transactions":9,"vwap":2798},"2025-06-23",21.57,21.74,21.3,58800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":593,"percent_change":2807,"volume":2403,"transactions":9,"vwap":2806},"2025-06-20",20.88,21.02,20.78,21.01,2.49,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":687,"volume":2814,"transactions":9,"vwap":2812},"2025-06-18",19.95,20.58,20.5,0.85,78900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2524,"percent_change":2821,"volume":2054,"transactions":9,"vwap":2820},"2025-06-17",19.58,19.83,19.403,19.65,-1.16,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2825,"change":2827,"percent_change":1523,"volume":2525,"transactions":9,"vwap":2825},"2025-06-16",19.45,19.88,19.29,1.15,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":1461,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-13",18.22,18.88,18.73,0.21,24200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2287,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-12",18.87,19.331,18.62,18.69,-3.61,78000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2847,"change":2417,"percent_change":252,"volume":2158,"transactions":9,"vwap":2847},"2025-06-11",19.56,20.21,19.39,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2852,"change":1952,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-10",19.38,19.848,19.59,-0.51,25800,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":112,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-09",19.49,19.81,19.69,-0.05,18000,{"date":2863,"open":2825,"high":2864,"low":2865,"close":2866,"change":112,"percent_change":2860,"volume":2867,"transactions":9,"vwap":2866},"2025-06-06",20.049,19.53,19.7,11800,{"date":2869,"open":2870,"high":2871,"low":2826,"close":2872,"change":1223,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-05",19.33,19.9,19.71,-1.25,31400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2878},"2025-06-04",19.67,19.96,19.6,0.26,1.32,7400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2866,"change":282,"percent_change":209,"volume":2888,"transactions":9,"vwap":2866},"2025-06-03",19.4,20.44,19.15,88000,{"date":2890,"open":2877,"high":2872,"low":2870,"close":2891,"change":2309,"percent_change":2302,"volume":2643,"transactions":9,"vwap":2891},"2025-06-02",19.47,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":1437,"percent_change":2288,"volume":2897,"transactions":9,"vwap":2896},"2025-05-30",19.92,19.16,19.5,14400,{"date":2899,"open":2896,"high":2900,"low":2901,"close":2902,"change":89,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-29",20.188,19.355,19.93,5.39,38500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2909,"change":593,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-28",19.040001,19.31,18.91,2.77,13600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":786,"percent_change":2918,"volume":2897,"transactions":9,"vwap":2917},"2025-05-27",18.33,18.54,18.15,18.4,5.08,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1977,"percent_change":2925,"volume":2003,"transactions":9,"vwap":2924},"2025-05-23",17,17.63,16.88,17.51,2.1,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":220,"percent_change":2932,"volume":1848,"transactions":9,"vwap":2931},"2025-05-22",17.040001,17.68,16.87,17.15,-5.72,{"date":2934,"open":2915,"high":2935,"low":2936,"close":2937,"change":1012,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-21",18.84,18.13,18.19,-3.5,26700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2860,"percent_change":1782,"volume":2946,"transactions":9,"vwap":2945},"2025-05-20",18.93,18.94,18.43,18.85,6500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2302,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-19",19.1,19.25,18,18.9,-0.79,179600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2959,"change":2960,"percent_change":2961,"volume":2593,"transactions":9,"vwap":2959},"2025-05-16",19.215,19.64,19.049999,-0.6,-3.05,{"date":2963,"open":2964,"high":2820,"low":2965,"close":2820,"change":2108,"percent_change":305,"volume":2966,"transactions":9,"vwap":2820},"2025-05-15",19.41,19.02,15700,{"date":2968,"open":2969,"high":2824,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-14",19.35,18.89,19.09,0.44,2.36,47100,{"date":2976,"open":2944,"high":2977,"low":2917,"close":2978,"change":107,"percent_change":142,"volume":2979,"transactions":9,"vwap":2978},"2025-05-13",18.75,18.65,21100,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":490,"percent_change":2740,"volume":1912,"transactions":9,"vwap":2984},"2025-05-12",18.79,18.45,18.59,{"date":2986,"open":2987,"high":2914,"low":2988,"close":2989,"change":2990,"percent_change":1880,"volume":2496,"transactions":9,"vwap":2989},"2025-05-09",17.95,17.689,18.18,0.305,{"date":2992,"open":2993,"high":2994,"low":2922,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-08",17.65,17.9,17.875,0.855,5.02,8300,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":102,"volume":2434,"transactions":9,"vwap":3004},"2025-05-07",16.98,17.28,16.979,17.02,0.17,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":2628,"transactions":9,"vwap":3011},"2025-05-06",16.8,17.21,16.59,16.85,0.592,3.64,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":634,"volume":3021,"transactions":9,"vwap":3019},"2025-05-05",16.25,16.54,16.1,16.258,-0.292,3300,{"date":3023,"open":3024,"high":3025,"low":3024,"close":3026,"change":1495,"percent_change":1253,"volume":2655,"transactions":9,"vwap":3026},"2025-05-02",16.12,16.61,16.55,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1461,"percent_change":2433,"volume":2655,"transactions":9,"vwap":3032},"2025-05-01",16.34,16.593,16.31,16.37,{"date":3034,"open":3035,"high":3035,"low":3036,"close":3037,"change":1919,"percent_change":107,"volume":3038,"transactions":9,"vwap":3037},"2025-04-30",16.336,16.148,16.33,1400,{"date":3040,"open":3041,"high":3042,"low":3041,"close":3043,"change":112,"percent_change":862,"volume":3044,"transactions":9,"vwap":3043},"2025-04-29",16.15,16.64,16.32,9200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3037,"change":1495,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3037},"2025-04-28",16.19,16.39,15.9,1.11,3500,{"date":3053,"open":3054,"high":3055,"low":3054,"close":3041,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3041},"2025-04-25",15.82,16.21,0.3,1.89,10900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2591,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-04-24",15.88,16.087999,15.79,15.85,-1.86,6100,{"date":3068,"open":3069,"high":3069,"low":3070,"close":3041,"change":2691,"percent_change":60,"volume":3071,"transactions":9,"vwap":3041},"2025-04-23",16.18,15.73,2100,{"date":180,"open":3073,"high":3074,"low":176,"close":3075,"change":3076,"percent_change":1189,"volume":2556,"transactions":9,"vwap":3075},15.54,16,15.96,0.42]