[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETOR":3,"homepage-market-summary":30,"stock-historical-ETOR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ETOR","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},"eToro Group Ltd. Class A Common Shares","Nasdaq",null,"Common Stock","Etoro Group Ltd is a multi-asset platform supporting trading and investing in equities, cryptoassets, commodities, currencies, and options traded either as an asset or as a derivative related to different underlying asset types. The Group is engaged in one operating segment of trading activity.","1,520",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},25.42,26,26.42,25.15,25.78,-0.36,-1.4,1208220.961544,18090,25.4978,44.21,24.74,1209515.3991653,3.5,350,{"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":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},79.96,1235368,432378849.791325,-51.12,"2025-05-13",[181,182,192,202,211,222,233,244,255,266,277,288,299,309,319,330,341,352,363,374,385,395,406,416,426,437,447,457,467,478,489,499,509,518,529,538,549,559,570,580,591,602,613,624,634,644,654,665,676,687,698,707,716,725,736,745,754,762,770,779,788,797,806,815,824,832,841,848,855,863,872,879,888,897,905,910,919,927,935,944,951,960,967,974,981,990,999,1008,1017,1024,1030,1038,1046,1053,1062,1068,1073,1080,1085,1093,1101,1109,1117,1124,1132,1140,1149,1158,1166,1173,1182,1188,1194,1202,1208,1215,1221,1228,1236,1245,1253,1261,1266,1273,1280,1287,1293,1301,1309,1316,1324,1332,1337,1343,1351,1360,1366,1373,1381,1387,1395,1403,1410,1418,1426,1434,1441,1447,1455,1462,1468,1473,1479,1487,1494,1500,1506,1513,1520,1529,1537,1544,1549,1556,1563,1571,1578,1586,1594,1602,1610,1617,1620,1625,1632,1636,1642,1650,1656,1663,1668,1675,1680,1689,1694,1701,1707,1715,1724,1732,1740,1744,1750,1758,1765,1772,1779,1785,1791,1798,1805,1812,1818,1822,1830,1838,1846,1854,1860,1868,1874,1882,1889,1895,1901,1909,1915,1921,1928,1936,1942,1948,1955,1963,1970,1978,1986,1993,2001,2010,2017,2022,2030,2036,2042,2049,2055,2060,2066,2071,2079,2086,2089,2094,2100,2105,2112,2118,2125,2132,2136,2141,2148,2155,2162,2169,2175,2183,2192,2199,2208,2215,2221,2227,2232,2241,2248,2256,2265,2272,2279,2288,2296,2303,2311,2316,2322,2329,2335,2343,2350,2354,2361,2369,2377,2384,2391,2399,2407,2415,2423,2430,2438,2446,2453,2460,2468,2476,2485,2493,2501,2508,2517,2524,2531,2539,2547,2555,2564,2571,2577,2585,2592,2600,2608,2615,2622,2628,2637,2646,2654,2661,2669,2678,2687,2696,2704,2711,2720,2728,2737,2745,2754,2763,2770,2777,2784,2791,2798,2805,2813,2818,2824,2831,2837,2845,2851,2858,2864,2872],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.44,26.02,25.16,0.08,0.31,1110419.438355,15137,25.6262,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":187,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.68,25.95,25.39,25.7,0.02,951800.762416,11915,25.6428,{"date":203,"open":204,"high":205,"low":15,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.85,26.08,-0.14,-0.54,994050.937491,14173,25.6401,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",26.16,26.29,25.6975,25.82,-0.57,-2.16,1148922.041839,17761,25.8682,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",26.99,27.14,26.35,26.39,-0.42,-1.57,826325.127455,15184,26.4982,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.8,27.19,26.34,26.81,-0.37,-1.36,1438950.759774,19378,26.7466,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",28,28.09,27.08,27.18,-1,-3.55,1274655.695148,19074,27.4657,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",28.89,28.99,28.05,28.18,-0.49,-1.71,759269.479149,13218,28.2485,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",29.5,29.8,28.22,28.67,0.59,2.1,1069815.526708,16805,28.7186,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",28.1,28.53,27.67,28.08,0.15,0.54,1962408.285772,18672,28.0973,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",28.75,28.87,27.82,27.93,-0.32,-1.13,833166.615771,13647,28.0173,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",28.66,27.76,28.25,-0.41,-1.43,1111030.081536,16389,28.2187,{"date":310,"open":311,"high":312,"low":313,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",29.59,29.685,28.46,-1.25,-4.18,1052452.844428,15810,28.8899,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",30.17,30.78,29.65,29.91,-0.44,-1.45,994126.952579,16669,29.9941,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",29.94,30.9,29.77,30.35,0.33,1.1,1005171.035026,13553,30.4374,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",30.14,30.73,29.965,30.02,-0.58,-1.9,1096976.62795,16695,30.1883,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",30.96,31.08,30.58,30.6,-0.29,-0.94,582430.663179,12985,30.7944,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",32.28,32.395,30.75,30.89,-1.58,-4.87,924683.826642,16893,31.2642,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",32.26,32.7795,32.012,32.47,-0.28,-0.85,832455.489866,13530,32.4164,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":67,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",32.55,33.19,32.25,32.75,2.83,1131645.376872,16323,32.836,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",31.69,32.24,31.21,31.85,0.04,0.13,911200.272636,14291,31.9069,{"date":407,"open":408,"high":390,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",31.55,31.29,31.81,-0.17,-0.53,912941.42667,15456,32.115,{"date":417,"open":418,"high":376,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",31.06,31,31.98,0.95,3.06,919593.693723,12865,31.7398,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",31.82,31.9766,30.85,31.03,-1.22,-3.78,938821.680123,16749,31.1971,{"date":438,"open":439,"high":440,"low":441,"close":389,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",30.86,32.29,30.7742,1.74,5.7,1096816.289843,15235,31.7011,{"date":448,"open":357,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",31.26,30.485,30.51,-0.4,-1.29,1048100.114841,14563,30.6833,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",29.3,30.91,29.2075,1.84,6.33,1274980.406977,15608,30.3227,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",30.38,30.4,29.05,29.07,-1.24,-4.09,1065494.04636,16075,29.4534,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",30.05,30.87,29.97,30.31,0.64,2.16,2245191.046287,24028,30.4353,{"date":490,"open":491,"high":492,"low":280,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",29.34,29.87,29.67,1.17,4.11,2031806.74034,23284,29.3485,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":38,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",27.75,29.23,27.55,28.5,2.63,1868045.805115,22688,28.5805,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":473,"volume":515,"transactions":516,"vwap":517},"2026-08-18",28.02,27.4001,27.77,-0.35,1330135.743783,16636,27.6922,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",28.26,28.72,27.73,28.12,-0.46,-1.61,1823392.544791,22304,28.107,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":20,"percent_change":473,"volume":535,"transactions":536,"vwap":537},"2026-08-14",29.22,29.29,28.23,28.58,1705742.447127,21860,28.5642,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",28.76,29.02,28.2,28.94,0.47,1.65,1811015.379505,23537,28.745,{"date":550,"open":551,"high":268,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",29.37,27.88,28.47,-0.86,-2.93,3545233.639297,42871,28.4144,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",30.79,31.9499,28.85,29.33,-4.67,-13.74,4194266.1775,50093,30.0922,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":473,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",35.11,35.29,33.35,34,-3.52,2071556.3962,26571,33.9405,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",35.82,35.85,35.04,35.24,-0.24,-0.68,561921.266811,11234,35.2998,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",35.81,36.04,35.25,35.48,-0.63,-1.74,599260.299134,10754,35.5614,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",37.01,37.22,36.07,36.11,-1.12,-3.01,650100.082646,10959,36.4998,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",36.45,37.385,36.32,37.23,0.81,2.22,677056.574497,12055,36.9479,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":273,"volume":631,"transactions":632,"vwap":633},"2026-08-03",36,37.108,35.67,36.42,0.75,564685.700149,10617,36.5715,{"date":635,"open":636,"high":637,"low":638,"close":628,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",36.06,36.3923,35,-0.47,-1.3,668846.751243,11788,35.5431,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":188,"volume":651,"transactions":652,"vwap":653},"2026-07-30",36.4,36.495,35.385,36.14,0.11,823495.129302,13830,35.9254,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",37.73,38.05,35.8826,36.03,-1.95,-5.13,943761.43931,14717,36.6098,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",37.27,38.57,37.25,37.98,0.17,0.45,343042.795667,9051,37.9466,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",37.345,37.925,36.855,37.81,1.03,2.8,469261.116392,8074,37.4223,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",36.8,37.065,36.16,36.78,-0.1,-0.27,497564.565414,9176,36.6848,{"date":699,"open":700,"high":669,"low":701,"close":702,"change":703,"percent_change":262,"volume":704,"transactions":705,"vwap":706},"2026-07-23",37,36.38,36.88,-0.64,447154.021837,9224,36.7722,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":294,"percent_change":381,"volume":713,"transactions":714,"vwap":715},"2026-07-22",37.84,38.09,37.14,37.52,441766.697352,9045,37.4698,{"date":717,"open":718,"high":719,"low":718,"close":709,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",36.71,38.45,1.16,3.16,626562.085619,11106,37.8299,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",36.01,37.055,35.7,36.68,0.7,1.95,447158.885334,9289,36.5236,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",36.36,36.67,35.33,35.98,-1.46,-3.9,981900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",38.02,38.6,37.32,37.44,-1.09,-2.83,604400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":89,"volume":761,"transactions":9,"vwap":759},"2026-07-15",38.32,39.218,38.0099983,38.53,0.39,715700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",38.79,37.82,38.14,-0.075,-0.2,680900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",39,39.64,37.59,38.215,-0.935,-2.39,1073500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",40.98,41.41,39.14,39.15,-0.65,-1.63,641600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",39.89,40.43,39.52,39.8,-0.15,-0.38,473800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",39.73,40.23,38.51,39.95,-0.56,-1.38,946400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",41.52,42.2,40.48,40.51,-0.8,-1.94,646500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",40.84,41.47,39.61,41.31,0.84,2.08,913900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":671,"volume":831,"transactions":9,"vwap":829},"2026-07-02",41,42.28,39.72,40.47,0.07,1010600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",39.93,40.89,39.745,40.4,0.93,2.36,566800,{"date":842,"open":835,"high":843,"low":844,"close":845,"change":314,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",42.0029984,39.29,39.47,-3.07,716800,{"date":849,"open":850,"high":820,"low":851,"close":852,"change":112,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-29",40.8,39.562,40.72,-0.02,508800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",37.68,41.17,40.73,2.66,6.99,1369600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",37.02,38.42,36.465,38.07,1.54,4.22,1165200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":411,"percent_change":524,"volume":878,"transactions":9,"vwap":877},"2026-06-24",36.029999,36.978,35.72,36.53,844000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",37.75,38.19,36.48,36.7,-1.655,-4.31,651500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",39.07,40.145,38.295,38.355,-0.735,-1.88,575800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":484,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-18",38.8,39.41,37.94,39.09,1.66,1024900,{"date":906,"open":907,"high":908,"low":719,"close":719,"change":217,"percent_change":742,"volume":909,"transactions":9,"vwap":719},"2026-06-17",38.96,40.38,539800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",39.48,39.85,38.4,39.02,-0.73,-1.84,808400,{"date":920,"open":790,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",40.55,39.2,39.75,1.23,3.19,475500,{"date":928,"open":929,"high":819,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",38.87,38.21,38.52,-0.51,-1.31,376600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",37.91,39.11,37.55,39.029999,1.27,3.36,484800,{"date":945,"open":946,"high":947,"low":881,"close":948,"change":304,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-10",37.8,39.070999,37.76,-1.07,859800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",38.86,39.87,37.41,38.17,-0.92,-2.35,633900,{"date":961,"open":962,"high":773,"low":963,"close":902,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":902},"2026-06-08",38.56,38.23,0.86,2.25,603300,{"date":968,"open":845,"high":969,"low":970,"close":963,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":963},"2026-06-05",39.495,37.785,-1.44,-3.63,866100,{"date":975,"open":902,"high":976,"low":902,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",40.19,39.67,0.48,1.22,363000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",39.906,40.66,38.76,39.19,-1.49,-3.66,688400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",41.6,41.64,40.591,40.68,-0.99,-2.38,738300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",41.59,42.68,41.12,41.67,-0.31,-0.74,840100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",40.07,43.315,40,41.98,2.04,5.11,2947100,{"date":1018,"open":963,"high":1019,"low":1020,"close":1021,"change":82,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",40.2,37.87,39.94,3.47,834800,{"date":1025,"open":1026,"high":1021,"low":1027,"close":748,"change":916,"percent_change":1028,"volume":1029,"transactions":9,"vwap":748},"2026-05-27",39.33,38.46,-1.86,641100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1026,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-26",40.92,41.129,39.27,-1.52,-3.72,1138500,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",39.6,41.505,40.85,1.24,3.13,1063100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":819,"change":198,"percent_change":1051,"volume":1052,"transactions":9,"vwap":819},"2026-05-21",39.54,39.71,38.36,0.05,725200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",39.91,40.195,39.122,39.59,-0.22,-0.55,975300,{"date":1063,"open":859,"high":817,"low":1049,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",39.81,-0.91,-2.23,891800,{"date":1069,"open":1070,"high":1071,"low":1064,"close":852,"change":402,"percent_change":142,"volume":1072,"transactions":9,"vwap":852},"2026-05-18",40.040001,41.16,893200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":996,"percent_change":997,"volume":1079,"transactions":9,"vwap":1078},"2026-05-15",41.56,41.87,40.32,40.59,1085500,{"date":1081,"open":826,"high":1076,"low":923,"close":1082,"change":1083,"percent_change":731,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",41.58,0.29,1910600,{"date":1086,"open":1020,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",41.3,37.49,41.29,3.68,9.78,2827700,{"date":1094,"open":1095,"high":1027,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",38.39,35.552,37.61,-1.14,-2.94,3579500,{"date":1102,"open":882,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",39.645,37.556,38.75,0.37,0.96,2473800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1106,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",38.29,38.62,37.38,38.38,0.14,1073400,{"date":1118,"open":1119,"high":912,"low":1120,"close":1121,"change":239,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",38.78,37.9,38.24,-0.96,839100,{"date":1125,"open":1126,"high":1127,"low":747,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",39.0050011,39.16,38.61,-0.3,-0.77,631500,{"date":1133,"open":710,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",39.148,37.66,38.91,0.6,1.57,1372800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",36.72,38.69,36.63,38.31,1.4,3.79,1373600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",36.0099983,37.415,35.99,36.91,1.33,3.74,740100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":411,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",35.75,36.231,35.44,35.58,-0.48,1056600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1160,"change":381,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1160},"2026-04-29",36.3,36.587,34.95,-2.32,893700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-28",36.41,36.66,36.060001,36.6,0.21,0.58,669000,{"date":1183,"open":1184,"high":884,"low":1185,"close":1184,"change":1186,"percent_change":597,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",36.39,35.91,-0.23,553500,{"date":1189,"open":1190,"high":939,"low":1191,"close":1192,"change":239,"percent_change":250,"volume":1193,"transactions":9,"vwap":1192},"2026-04-24",37.18,36.44,36.62,521200,{"date":1195,"open":750,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",37.65,36.27,36.99,-0.66,-1.75,700700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1196,"change":1083,"percent_change":132,"volume":1207,"transactions":9,"vwap":1196},"2026-04-22",37.74,38.185,37.099998,838300,{"date":1209,"open":1105,"high":1210,"low":1211,"close":1212,"change":369,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-21",38.94,37.19,37.36,-4.06,2139000,{"date":1216,"open":605,"high":1217,"low":700,"close":1210,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-04-20",39.44,1.28,3.4,2707900,{"date":1222,"open":1223,"high":1224,"low":750,"close":1135,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1135},"2026-04-17",38.5,38.68,-0.34,-0.89,1325400,{"date":1229,"open":1097,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",38.029999,36.685,38,1.07,2.9,2400400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",35.56,37.26,35.12,36.93,2.21,6.37,2920700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-14",33.69,34.79,34.72,1.41,4.23,1389200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1146,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-13",31.91,33.42,31.46,33.31,4.39,1070000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1255,"change":794,"percent_change":639,"volume":1265,"transactions":9,"vwap":1255},"2026-04-10",32.88,31.261,850700,{"date":1267,"open":1268,"high":1269,"low":356,"close":1270,"change":89,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-09",31.040001,32.43,32.060001,3.29,1153200,{"date":1274,"open":449,"high":1275,"low":1276,"close":1268,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1268},"2026-04-08",31.99,30.852,1.42,4.79,1067500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":803,"percent_change":1028,"volume":1286,"transactions":9,"vwap":1285},"2026-04-07",30.21,30.36,29.25,29.62,563400,{"date":1288,"open":1285,"high":1289,"low":1285,"close":1290,"change":1291,"percent_change":46,"volume":1292,"transactions":9,"vwap":1290},"2026-04-06",30.68,30.18,0.3,755700,{"date":1294,"open":459,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",30.16,28.64,29.88,-0.13,-0.43,736000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":853,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",30.95,30.99,29.9,30.01,-0.07,849900,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":117,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-31",29,30.168,30.030001,3.91,1066600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":794,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-30",29.15,29.7,28.441,28.9,-0.52,670200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":250,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",29.89,30.102,28.92,29.049999,-3.33,963900,{"date":1333,"open":541,"high":357,"low":541,"close":1334,"change":152,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-26",30.049999,1.18,809400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1319,"change":152,"percent_change":60,"volume":1342,"transactions":9,"vwap":1319},"2026-03-25",29.69,30.1,29.16,693500,{"date":1344,"open":1345,"high":1297,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-24",29.72,28.79,29.35,-0.6,-2,936600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-23",29.44,30.66,29.21,29.95,0.52,1.77,978900,{"date":1361,"open":1362,"high":1363,"low":291,"close":1364,"change":1051,"percent_change":671,"volume":1365,"transactions":9,"vwap":1364},"2026-03-20",29.26,29.66,29.43,1331100,{"date":1367,"open":1368,"high":343,"low":1369,"close":1370,"change":1199,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",30,29.09,29.38,-2.2,993800,{"date":1374,"open":1375,"high":1376,"low":1306,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",31.14,31.417,30.040001,-1.1,-3.53,620200,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1375,"change":272,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1375},"2026-03-17",30.54,31.56,1.93,429200,{"date":1388,"open":1389,"high":1390,"low":1283,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-16",30.46,31.4,30.55,0.44,1.46,829400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":402,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",30.43,30.698,29.82,30.11,0.43,921800,{"date":1404,"open":333,"high":1405,"low":1406,"close":1407,"change":957,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-12",31.128,29.71,29.98,-2.98,1187100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":333,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":333},"2026-03-11",30.67,31.47,30.28,-0.12,-0.39,1132700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":803,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-10",31.6,32.19,30.88,31.02,-1.77,1743200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":586,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-09",31.5,32.715,30.84,31.58,-0.75,1553200,{"date":1435,"open":1436,"high":1437,"low":399,"close":428,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":428},"2026-03-06",32.27,32.615,-0.88,-2.69,867700,{"date":1442,"open":390,"high":1443,"low":365,"close":1444,"change":107,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",33.17,32.7,0.18,841900,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",31.49,33.48,32.64,1.15,3.65,2009000,{"date":1456,"open":1457,"high":1458,"low":493,"close":1449,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1449},"2026-03-03",30.19,31.9,0.82,2.67,1481900,{"date":1463,"open":1464,"high":1465,"low":346,"close":1412,"change":1466,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1412},"2026-03-02",30.12,31.34,0,973900,{"date":1469,"open":428,"high":1470,"low":1340,"close":1412,"change":525,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1412},"2026-02-27",31.825,-4.99,1180600,{"date":1474,"open":1475,"high":1476,"low":1420,"close":365,"change":1477,"percent_change":261,"volume":1478,"transactions":9,"vwap":365},"2026-02-26",32.59,33.247,-0.16,1069700,{"date":1480,"open":449,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-25",33.22,30.968,32.44,1.7,5.53,2366100,{"date":1488,"open":1383,"high":1268,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-24",30.165,30.74,0.2,0.65,2353600,{"date":1495,"open":1496,"high":1303,"low":1497,"close":1383,"change":703,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1383},"2026-02-23",30.64,30.025,-2.05,1256500,{"date":1501,"open":1502,"high":1503,"low":1289,"close":1504,"change":1445,"percent_change":1180,"volume":1505,"transactions":9,"vwap":1504},"2026-02-20",31.030001,31.7,31.18,1350000,{"date":1507,"open":1508,"high":1503,"low":1509,"close":419,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":419},"2026-02-19",31.2,30.285,-0.84,-2.64,1793300,{"date":1514,"open":1515,"high":1516,"low":408,"close":1517,"change":1518,"percent_change":1036,"volume":1519,"transactions":9,"vwap":1517},"2026-02-18",32.42,33.6,31.84,-1.23,1952400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",31.41,33.88,30.92,33.07,5.61,20.43,5102200,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-13",26.79,28.52,27.46,0.72,2.69,2217400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":768,"percent_change":1006,"volume":1543,"transactions":9,"vwap":1542},"2026-02-12",26.94,27.57,26.385,26.74,1968000,{"date":1545,"open":313,"high":313,"low":238,"close":1539,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1539},"2026-02-11",-1.34,-4.74,1459200,{"date":1550,"open":1551,"high":532,"low":1552,"close":1553,"change":187,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-10",28.15,28.07,28.28,0.28,1005800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":542,"change":60,"percent_change":1561,"volume":1562,"transactions":9,"vwap":542},"2026-02-09",27.059999,28.29,26.896,4.41,962200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":965,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-06",25.32,27.09,25.25,27.01,9.09,1560800,{"date":1572,"open":1573,"high":235,"low":26,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-05",26.15,24.76,-1.78,-6.71,2248900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":932,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-04",26.62,27.74,26.24,26.54,-1.89,1580800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":21,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",28.38,28.45,26.4,27.049999,-4.92,2857700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1589,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1589},"2026-02-02",28.695,29.295,28.34,-0.95,-3.23,1445900,{"date":1603,"open":1604,"high":1605,"low":1329,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-30",29.84,30.495,29.4,-0.82,-2.71,1814600,{"date":1611,"open":1612,"high":397,"low":492,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",31.365,30.22,-1.18,-3.76,1476500,{"date":1618,"open":1458,"high":1458,"low":430,"close":1390,"change":1307,"percent_change":1059,"volume":1619,"transactions":9,"vwap":1390},"2026-01-28",1045400,{"date":1621,"open":449,"high":1622,"low":1623,"close":1413,"change":1445,"percent_change":1180,"volume":1624,"transactions":9,"vwap":1413},"2026-01-27",31.71,30.72,890300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":409,"change":1630,"percent_change":217,"volume":1631,"transactions":9,"vwap":409},"2026-01-26",31.12,31.68,30.81,-0.18,796000,{"date":1633,"open":1375,"high":1634,"low":419,"close":1413,"change":1106,"percent_change":60,"volume":1635,"transactions":9,"vwap":1413},"2026-01-23",31.86,1092000,{"date":1637,"open":1638,"high":1639,"low":356,"close":1640,"change":284,"percent_change":1358,"volume":1641,"transactions":9,"vwap":1640},"2026-01-22",30.76,31.37,31.1,832100,{"date":1643,"open":1644,"high":1645,"low":1306,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-21",30.93,31.27,30.56,-0.25,-0.81,863100,{"date":1651,"open":343,"high":1652,"low":1653,"close":1629,"change":1322,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1629},"2026-01-20",31.889,29.68,-1.66,1652000,{"date":1657,"open":1658,"high":1659,"low":419,"close":1660,"change":107,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-16",31.45,31.73,31.33,0.19,1067100,{"date":1664,"open":1428,"high":1665,"low":1412,"close":1645,"change":1666,"percent_change":1477,"volume":1667,"transactions":9,"vwap":1645},"2026-01-15",32.4,-0.05,1979000,{"date":1669,"open":1670,"high":1671,"low":1303,"close":1672,"change":1673,"percent_change":147,"volume":1674,"transactions":9,"vwap":1672},"2026-01-14",31.28,32.02,31.32,0.12,1607200,{"date":1676,"open":1677,"high":1421,"low":333,"close":1508,"change":1678,"percent_change":997,"volume":1679,"transactions":9,"vwap":1508},"2026-01-13",31.75,-0.76,1384700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-12",31.62,32.68,31.42,31.96,0.34,1.08,1221500,{"date":1690,"open":1444,"high":1443,"low":1691,"close":1682,"change":1065,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1682},"2026-01-09",31.53,-2.8,1106500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1432,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-08",33.44,33.65,32.53,-2.25,1126400,{"date":1702,"open":638,"high":638,"low":1703,"close":1704,"change":1424,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-07",33.24,33.28,-5.05,1488300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":473,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-06",36.5,36.86,34.32,35.049999,-3.42,1764300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-05",35.099998,36.65,34.625,36.29,0.61,1.71,1408200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1138,"volume":1731,"transactions":9,"vwap":1729},"2026-01-02",36.040001,36.145,34.81,35.68,0.55,825300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":304,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-31",35.41,35.78,35.07,35.13,-1.15,1151300,{"date":1741,"open":1160,"high":691,"low":596,"close":1742,"change":1298,"percent_change":20,"volume":1743,"transactions":9,"vwap":1742},"2025-12-30",35.54,853300,{"date":1745,"open":1162,"high":1746,"low":1747,"close":628,"change":1748,"percent_change":412,"volume":1749,"transactions":9,"vwap":628},"2025-12-29",36.34,35.234,-0.19,912900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1647,"volume":1757,"transactions":9,"vwap":1755},"2025-12-26",36.049999,36.28,35.46,35.86,-0.09,610800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":694,"percent_change":1432,"volume":1764,"transactions":9,"vwap":1763},"2025-12-24",36.25,36.46,35.51,35.95,441900,{"date":1766,"open":1175,"high":1767,"low":1768,"close":1769,"change":1647,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-23",36.49,35.485,36.22,-0.69,983900,{"date":1773,"open":1760,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1534,"volume":1778,"transactions":9,"vwap":1776},"2025-12-22",37.29,36.191,36.47,0.26,953900,{"date":1780,"open":573,"high":1781,"low":573,"close":1782,"change":484,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-19",36.488,36.21,1.8,1264700,{"date":1786,"open":1787,"high":739,"low":1787,"close":1788,"change":619,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-18",35.35,35.57,2.33,1048600,{"date":1792,"open":874,"high":615,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-17",34.7,34.76,-1.26,-3.5,1411200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":412,"percent_change":326,"volume":1804,"transactions":9,"vwap":1803},"2025-12-16",35.87,36.92,35.77,36.02,1900500,{"date":1806,"open":1807,"high":1808,"low":626,"close":1809,"change":21,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-15",37.96,38.269,36.55,-3.69,1322500,{"date":1813,"open":1026,"high":912,"low":1204,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-12",37.95,-1.32,-3.36,1265900,{"date":1819,"open":1021,"high":1820,"low":1095,"close":1034,"change":987,"percent_change":988,"volume":1821,"transactions":9,"vwap":1034},"2025-12-11",40.65,1341700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1546,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-10",42.0099983,42.040001,40.53,40.76,-3.18,909000,{"date":1831,"open":1832,"high":1833,"low":143,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-09",41.21,42.35,42.099998,0.79,1.91,810900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":820,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":820},"2025-12-08",42.26,42.7,40.21,-1.7,-3.95,1770400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":957,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-05",43.88,44.099998,42.81,43.0099983,-2.09,837100,{"date":1855,"open":1841,"high":25,"low":1856,"close":1857,"change":924,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-04",42.4,43.93,2.88,1445600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1841,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1841},"2025-12-03",42.16,43.254,41.73,0.97,2.32,997500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1864,"change":794,"percent_change":20,"volume":1873,"transactions":9,"vwap":1864},"2025-12-02",41.95,42.775,41.080002,868100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1756,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-01",40.88,42.049999,40.54,41.88,-0.21,1216000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":112,"percent_change":853,"volume":1888,"transactions":9,"vwap":1887},"2025-11-28",42,42.97,41.72,41.97,918600,{"date":1890,"open":837,"high":1891,"low":923,"close":1013,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1013},"2025-11-26",42.42,2.07,5.19,1678500,{"date":1896,"open":1897,"high":1010,"low":1898,"close":1055,"change":102,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1055},"2025-11-25",39.040001,38.299,2.6,1682900,{"date":1902,"open":1903,"high":772,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-24",36.85,36.15,38.9,2.11,5.74,1349500,{"date":1910,"open":1911,"high":881,"low":1912,"close":1913,"change":1661,"percent_change":1357,"volume":1914,"transactions":9,"vwap":1913},"2025-11-21",36.31,36.155,36.79,1704800,{"date":1916,"open":1917,"high":1918,"low":1803,"close":1178,"change":262,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1178},"2025-11-20",38.81,39.34,-4.46,2601400,{"date":1922,"open":1923,"high":1924,"low":955,"close":1145,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1145},"2025-11-19",38.95,39.3,-0.9,-2.3,1875500,{"date":1929,"open":1930,"high":1931,"low":1814,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-18",38.060001,39.58,39.21,0.69,1.79,1752500,{"date":1937,"open":1931,"high":1938,"low":1232,"close":931,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":931},"2025-11-17",40.060001,-1.98,-4.89,2576100,{"date":1943,"open":1944,"high":826,"low":1945,"close":1946,"change":1043,"percent_change":721,"volume":1947,"transactions":9,"vwap":1946},"2025-11-14",37.13,37.060001,40.5,1881900,{"date":1949,"open":1950,"high":1946,"low":931,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-13",40.44,39.26,-2.07,-5.01,2430200,{"date":1956,"open":1957,"high":1958,"low":1055,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-12",42.75,42.86,41.33,0.09,0.22,2511600,{"date":1964,"open":914,"high":1965,"low":1113,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-11",42.59,41.24,3.51,9.3,5728100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":656,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":656},"2025-11-10",35.45,38.165,34.211,2.85,8.17,4175600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1250,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-07",33,34.98,32.66,34.88,4.21,1942700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1006,"percent_change":218,"volume":1992,"transactions":9,"vwap":1991},"2025-11-06",34.49,34.67,33.34,33.47,880600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1186,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-05",34.64,35.23,34.060001,34.21,-0.67,960600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-04",35.71,36.485,34.4,34.44,-2.03,-5.57,875000,{"date":2011,"open":1176,"high":2012,"low":2013,"close":1776,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1776},"2025-11-03",36.997,35.38,-0.59,-1.59,1258000,{"date":2018,"open":946,"high":2019,"low":2020,"close":1945,"change":452,"percent_change":949,"volume":2021,"transactions":9,"vwap":1945},"2025-10-31",38.15,36.2,2137500,{"date":2023,"open":2024,"high":1112,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-30",37.83,37.213,37.46,-0.45,-1.19,916900,{"date":2031,"open":1923,"high":2032,"low":946,"close":937,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":937},"2025-10-29",39.084999,-1.11,-2.84,442000,{"date":2037,"open":1010,"high":2038,"low":2039,"close":915,"change":1518,"percent_change":2040,"volume":2041,"transactions":9,"vwap":915},"2025-10-28",40.238,38.89,-3.06,498800,{"date":2043,"open":1012,"high":1950,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-27",39.35,40.25,0.98,2.5,534400,{"date":2050,"open":1114,"high":2051,"low":2052,"close":1034,"change":924,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1034},"2025-10-24",39.725,38.175,3.23,447700,{"date":2056,"open":1232,"high":748,"low":2057,"close":2058,"change":671,"percent_change":672,"volume":2059,"transactions":9,"vwap":2058},"2025-10-23",37.71,38.040001,445800,{"date":2061,"open":783,"high":2062,"low":2026,"close":1020,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1020},"2025-10-22",39.395,-1.81,-4.56,543300,{"date":2067,"open":1931,"high":2068,"low":1112,"close":2069,"change":1673,"percent_change":1291,"volume":2070,"transactions":9,"vwap":2069},"2025-10-21",40.63,39.68,727300,{"date":2072,"open":2073,"high":2074,"low":765,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-20",38.12,39.98,39.56,2.17,5.8,829900,{"date":2080,"open":2081,"high":2082,"low":669,"close":2083,"change":1098,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-17",37.77,38.526,37.39,-2.96,599000,{"date":2087,"open":929,"high":2044,"low":946,"close":759,"change":853,"percent_change":1666,"volume":2088,"transactions":9,"vwap":759},"2025-10-16",653400,{"date":2090,"open":845,"high":2091,"low":2073,"close":2092,"change":412,"percent_change":240,"volume":2093,"transactions":9,"vwap":2092},"2025-10-15",39.79,38.55,845200,{"date":2095,"open":1223,"high":2096,"low":656,"close":2097,"change":380,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-14",39.748,39.080002,-0.71,836900,{"date":2101,"open":819,"high":799,"low":748,"close":2102,"change":1534,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-13",39.36,1.86,1046800,{"date":2106,"open":912,"high":2107,"low":2108,"close":2109,"change":381,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-10",40.335,38.247,38.64,-2.15,833300,{"date":2113,"open":2114,"high":1013,"low":2115,"close":2116,"change":971,"percent_change":576,"volume":2117,"transactions":9,"vwap":2116},"2025-10-09",41.62,39.31,39.49,979200,{"date":2119,"open":850,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":102,"volume":2124,"transactions":9,"vwap":2122},"2025-10-08",40.97,39.755,40.93,0.41,660200,{"date":2126,"open":2127,"high":1885,"low":2128,"close":2129,"change":587,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-07",41.65,40.41,40.52,-1.65,826600,{"date":2133,"open":1087,"high":1870,"low":143,"close":2134,"change":1961,"percent_change":284,"volume":2135,"transactions":9,"vwap":2134},"2025-10-06",41.2,830800,{"date":2137,"open":2138,"high":1013,"low":2139,"close":781,"change":261,"percent_change":1614,"volume":2140,"transactions":9,"vwap":781},"2025-10-03",41.7,40.685,818500,{"date":2142,"open":1048,"high":2143,"low":2144,"close":818,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":818},"2025-10-02",41.48,39.455,2.41,6.17,754600,{"date":2149,"open":2120,"high":2150,"low":915,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-01",42.189,39.060001,-2.21,-5.35,1448100,{"date":2156,"open":2157,"high":2158,"low":817,"close":2159,"change":2160,"percent_change":262,"volume":2161,"transactions":9,"vwap":2159},"2025-09-30",41.94,42.51,41.27,-0.72,929200,{"date":2163,"open":2138,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2076,"volume":2168,"transactions":9,"vwap":2166},"2025-09-29",42.57,41.63,41.99,0.89,479500,{"date":2170,"open":2171,"high":1089,"low":2172,"close":2173,"change":830,"percent_change":671,"volume":2174,"transactions":9,"vwap":2173},"2025-09-26",41.22,40.15,41.099998,722200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":21,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-25",41.9,42.129,40.75,41.029999,-3.3,750600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-24",44.13,45,42.33,42.43,-1.33,-3.04,557500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1795,"percent_change":1692,"volume":2198,"transactions":9,"vwap":2197},"2025-09-23",45.58,46.28,43.73,43.76,763200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-22",43.4,45.155,43.080002,45.02,0.87,1.97,653200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1961,"percent_change":2214,"volume":1829,"transactions":9,"vwap":2213},"2025-09-19",44.38,44.44,43.6,44.15,0.5,{"date":2216,"open":2217,"high":2218,"low":2201,"close":1857,"change":102,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1857},"2025-09-18",43.43,44.78,2.35,744400,{"date":2222,"open":2212,"high":2223,"low":1965,"close":2224,"change":932,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-17",44.19,42.92,-1.17,703300,{"date":2228,"open":2229,"high":2196,"low":2230,"close":2217,"change":187,"percent_change":1445,"volume":2231,"transactions":9,"vwap":2217},"2025-09-16",43.45,42.62,499700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-15",44.45,44.96,42.71,43.35,-0.79,-1.79,651100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1647,"percent_change":803,"volume":2247,"transactions":9,"vwap":2246},"2025-09-12",44.4,44.84,43.9,44.14,506300,{"date":2249,"open":2250,"high":2251,"low":1002,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-11",43.18,44.47,44.39,1.76,4.13,1302100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-10",45.099998,45.67,42.423,42.63,-2.78,-6.12,1412100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":412,"percent_change":1738,"volume":2271,"transactions":9,"vwap":2270},"2025-09-09",45.99,47.25,44.74,45.41,1077200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":524,"percent_change":996,"volume":2278,"transactions":9,"vwap":2277},"2025-09-08",46.22,46.8,45.755,45.94,901300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-05",46.72,47.22,44.94,46.4,0.245,0.53,654100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2015,"volume":2295,"transactions":9,"vwap":2293},"2025-09-04",46.9,47,44.51,46.155,-0.745,1161400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2290,"change":671,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2290},"2025-09-03",46.92,47.7,45.98,0.36,1286600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1789,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-02",43.94,47.18,43.5,46.73,5.25,1369100,{"date":2312,"open":2313,"high":2314,"low":2212,"close":2243,"change":1466,"percent_change":1466,"volume":2315,"transactions":9,"vwap":2243},"2025-08-29",44.41,44.65,717400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2243,"change":1415,"percent_change":694,"volume":2321,"transactions":9,"vwap":2243},"2025-08-28",44.87,45.2,44.12,462400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":554,"percent_change":348,"volume":2328,"transactions":9,"vwap":2327},"2025-08-27",45.029999,45.934,44.42,44.52,658300,{"date":2330,"open":2331,"high":2300,"low":2331,"close":2332,"change":484,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-26",44.53,45.38,1.43,1296500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2269,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2269},"2025-08-25",46.52,46.525,44.59,-1.87,-4.01,752500,{"date":2344,"open":2186,"high":2299,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-22",44.85,46.61,1.87,4.18,828900,{"date":2351,"open":2307,"high":2352,"low":2307,"close":2269,"change":2301,"percent_change":619,"volume":2353,"transactions":9,"vwap":2269},"2025-08-21",45.31,478100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2210,"change":2359,"percent_change":1006,"volume":2360,"transactions":9,"vwap":2210},"2025-08-20",44.32,45.555,43.63,-0.33,715100,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-19",47.9,44.5,44.71,-2.92,-6.13,1118600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":932,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-18",47.91,48.28,47.11,47.63,-1.06,535500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1180,"percent_change":979,"volume":2383,"transactions":9,"vwap":2382},"2025-08-15",47.6,48.9,46.82,48.14,1105400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":325,"percent_change":957,"volume":2390,"transactions":9,"vwap":2389},"2025-08-14",46.71,47.61,46.029999,47.56,1345600,{"date":2392,"open":2393,"high":2394,"low":2291,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-13",51,51.88,48,-2.74,-5.4,3128300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2064,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-12",55.49,56.48,50,50.74,-8.25,2725700,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-11",58.82,53.98,55.3,-2.63,-4.54,1060500,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-08",56.19,58.3,57.93,1.56,2.77,385100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":187,"percent_change":1115,"volume":2429,"transactions":9,"vwap":2428},"2025-08-07",57.3,58,55.655,56.37,439600,{"date":2431,"open":2426,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-06",58.09,55.515,56.29,-1.675,-2.89,622100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1371,"volume":2445,"transactions":9,"vwap":2443},"2025-08-05",59.45,59.75,57.704,57.965,-1.305,302400,{"date":2447,"open":2448,"high":2440,"low":2449,"close":2450,"change":1335,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-04",58.8,57.64,59.27,2.03,419700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2432,"change":2340,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2432},"2025-08-01",58.060001,59.029999,56.71,-3.12,546100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1498,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-31",62.0099983,63.575,59.58,59.96,-3.31,415300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2462,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2462},"2025-07-30",60.43,62.47,60.0099983,1.3,2.14,514700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-29",63.55,64.32,59.77,60.71,-2.79,-4.39,701400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":369,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-28",65.25,65.95,61.61,63.5,-2.43,807900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1892,"volume":2500,"transactions":9,"vwap":2498},"2025-07-25",64.059998,65.94,62.54,65.080002,1.32,896900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1146,"percent_change":965,"volume":2507,"transactions":9,"vwap":2506},"2025-07-24",61.72,65.2,61.43,63.76,1107300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-23",58.15,62.46,57.92,62.36,4.75,8.25,1526900,{"date":2518,"open":2519,"high":2520,"low":2411,"close":2521,"change":2333,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-22",56.11,58.11,57.61,2.55,616500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1348,"percent_change":2375,"volume":2530,"transactions":9,"vwap":2529},"2025-07-21",57.02,58.4,56.049999,56.18,579700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":240,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-18",59,62.19,56.42,56.78,-2.34,1585900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":117,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-17",57.25,58.69,55.67,58.14,1.98,1012300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2550},"2025-07-16",54,57.0099983,52.88,3.15,5.85,1348400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-15",56.24,56.66,53.31,53.86,-2.33,-4.15,1560400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2417,"change":971,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2417},"2025-07-14",57.43,57.669,55.51,-2.5,1429400,{"date":2572,"open":2573,"high":2574,"low":2425,"close":2575,"change":598,"percent_change":555,"volume":2576,"transactions":9,"vwap":2575},"2025-07-11",59.23,59.325,57.63,1401800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1439,"volume":2584,"transactions":9,"vwap":2582},"2025-07-10",60.59,60.862,58.45,59.37,-1.64,1069400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":380,"percent_change":524,"volume":2591,"transactions":9,"vwap":2590},"2025-07-09",62,62.02,59.81,61.0099983,826000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1673,"volume":2599,"transactions":9,"vwap":2597},"2025-07-08",61.5,63.21,60.579,61.29,0.075,482400,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-07",62.72,60.31,61.215,-1.555,-2.48,1229600,{"date":2609,"open":2610,"high":2478,"low":2611,"close":2612,"change":785,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-03",63.37,61.2,62.77,-1.02,784500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1226,"percent_change":804,"volume":2621,"transactions":9,"vwap":2620},"2025-07-02",63.54,64.53,62.4,63.42,1491600,{"date":2623,"open":2498,"high":2624,"low":2594,"close":2625,"change":2626,"percent_change":1713,"volume":2627,"transactions":9,"vwap":2625},"2025-07-01",65.89,64.31,-2.28,2651200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-30",65.5,67.12,64.5,66.59,2,3.1,2041300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-27",67.7,68.66,63.918,64.59,-2.77,-4.11,1532600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2219,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-26",65,67.52,64.2,67.36,3.61,1400000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":924,"percent_change":1385,"volume":2660,"transactions":9,"vwap":2659},"2025-06-25",64.61,66.85,62.76,65.010002,1635100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":88,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-24",61.62,65.39,60.6,63.78,5.58,1364200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-23",59.3,60.9,57.51,60.41,0.91,1.53,1061800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-20",64,64.88,58.55,59.5,-3.91,-6.17,1919000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-18",60.115,64.49,58.88,63.41,3.98,6.7,1621600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1952,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-17",61,61.85,58.5,59.43,-3.37,1232400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2594,"change":2709,"percent_change":693,"volume":2710,"transactions":9,"vwap":2594},"2025-06-16",62.65,62.98,60.040001,-0.06,1070800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-13",60.82,63.49,60.5,61.56,-2.61,-4.07,888200,{"date":2721,"open":2594,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-12",64.9,60.3,64.17,1.21,1.92,1275500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-11",66.48,66.703,62.74,62.96,-4,-5.97,2302700,{"date":2738,"open":2739,"high":175,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-10",76.64,64.15,66.96,-9.01,-11.86,4524900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-09",70.74,76.75,66.21,75.97,7.27,10.58,5182900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-06",63.8,73.33,62.837,68.7,6.13,9.8,2884100,{"date":2764,"open":2488,"high":2765,"low":2766,"close":2767,"change":2262,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-05",71.48,60.61,62.57,-4.25,2316900,{"date":2771,"open":2740,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1107,"volume":2776,"transactions":9,"vwap":2774},"2025-06-04",66.55,62.479,65.35,0.62,676000,{"date":2778,"open":2779,"high":2780,"low":2589,"close":2781,"change":2782,"percent_change":443,"volume":2783,"transactions":9,"vwap":2781},"2025-06-03",62.275,66.42,64.73,3.49,896400,{"date":2785,"open":2581,"high":2786,"low":2787,"close":2788,"change":1014,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-02",61.55,57.501,61.24,3.45,1044800,{"date":2792,"open":2793,"high":2793,"low":2520,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-30",61.93,59.2,-2.865,-4.62,1234000,{"date":2799,"open":2650,"high":2800,"low":2713,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-29",64.895,62.064999,-2.405,-3.73,762600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":932,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-28",64.93,65.3,63.6,64.47,-0.78,500900,{"date":2814,"open":2772,"high":2772,"low":2815,"close":2816,"change":304,"percent_change":597,"volume":2817,"transactions":9,"vwap":2816},"2025-05-27",63.22,64.98,766800,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2664,"change":751,"percent_change":2583,"volume":2823,"transactions":9,"vwap":2664},"2025-05-23",64.455,66.49,62.6,729800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2730,"change":2829,"percent_change":1146,"volume":2830,"transactions":9,"vwap":2730},"2025-05-22",66.26,68.44,64.050003,0.92,947500,{"date":2832,"open":2496,"high":2833,"low":2834,"close":2835,"change":347,"percent_change":1438,"volume":2836,"transactions":9,"vwap":2835},"2025-05-21",71.46,64.89,65.56,2030700,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1975,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-20",63.3,67.16,62.2,66.14,4.5,1686700,{"date":2846,"open":2847,"high":2681,"low":2848,"close":2849,"change":554,"percent_change":1546,"volume":2850,"transactions":9,"vwap":2849},"2025-05-19",61.59,61.403,63.29,884600,{"date":2852,"open":2633,"high":2853,"low":2854,"close":2740,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2740},"2025-05-16",69.45,62.44,-2.7,-4.04,2055300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2657,"change":794,"percent_change":1059,"volume":2863,"transactions":9,"vwap":2657},"2025-05-15",65.15,67.43,60.76,3721300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":563,"volume":2871,"transactions":9,"vwap":2869},"2025-05-14",69.69,74.28,65.059998,67,15,13071000,{"date":179,"open":2873,"high":2873,"low":2873,"close":2873,"change":1466,"percent_change":1466,"volume":1466,"transactions":9,"vwap":2873},52]