[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EURL":3,"homepage-market-summary":30,"stock-historical-EURL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EURL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily FTSE Europe Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4554,0.60372,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.48,41.3,41.68,40.96,40.275,1.205,2.99,35991.025507,52.77,32.9,35125.012635584,43.2,3194,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.49,37680,13753053.158896,58.56,"2025-04-22",[182,185,194,205,216,227,238,248,257,267,278,288,298,309,318,329,339,347,357,366,377,388,396,407,418,428,437,447,457,467,477,488,498,507,517,528,539,549,560,571,582,593,602,613,623,634,643,653,662,672,683,694,704,713,723,731,741,751,761,771,779,785,791,798,806,813,821,827,835,843,850,858,866,872,879,888,894,902,909,916,924,932,939,948,955,963,970,974,981,988,993,1002,1009,1014,1021,1027,1036,1043,1051,1059,1068,1075,1082,1089,1097,1105,1113,1120,1128,1137,1142,1149,1155,1163,1170,1178,1184,1190,1196,1200,1206,1212,1220,1224,1231,1240,1248,1256,1263,1272,1279,1287,1296,1304,1312,1320,1328,1336,1344,1350,1358,1366,1374,1382,1390,1398,1404,1411,1420,1427,1436,1445,1452,1461,1468,1475,1481,1490,1494,1503,1509,1518,1525,1529,1537,1545,1554,1562,1568,1574,1579,1585,1592,1599,1603,1609,1614,1620,1627,1630,1637,1641,1647,1653,1658,1663,1669,1674,1680,1685,1692,1697,1703,1711,1719,1724,1731,1740,1747,1753,1760,1765,1772,1780,1788,1794,1800,1806,1814,1822,1826,1834,1841,1849,1857,1862,1866,1872,1880,1888,1896,1904,1908,1915,1922,1929,1935,1941,1947,1955,1960,1967,1975,1981,1989,1995,2000,2006,2011,2017,2026,2033,2041,2045,2051,2056,2062,2068,2075,2080,2083,2091,2097,2103,2108,2114,2123,2131,2139,2147,2151,2159,2165,2170,2172,2177,2181,2186,2192,2198,2203,2209,2217,2222,2231,2236,2238,2243,2248,2254,2262,2266,2271,2278,2283,2288,2291,2297,2303,2310,2314,2319,2325,2331,2339,2346,2354,2360,2368,2374,2380,2384,2391,2397,2402,2409,2414,2420,2425,2429,2434,2438,2443,2450,2457,2462,2467,2471,2475,2481,2486,2494,2502,2510,2517,2524,2527,2532,2539,2544,2547,2551,2555,2559,2564,2569,2577,2584,2590,2596,2602,2608,2613,2619,2625,2631,2637,2644,2650,2657,2665,2671,2679,2686,2694,2700,2706,2712,2718,2726,2733,2741,2748,2756,2763],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},512,41.3557,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.43,39.795,-1.765,-4.2,68695.435401,830,40.6025,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",43.07,43.2399,42.0001,42.04,-1.82,-4.15,7453.403877,193,42.4795,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",44.05,44.06,42.82,43.86,-0.6956,-1.56,13761.751289,246,43.7566,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",44.08,45.08,43.94,44.5556,-0.4687,-1.04,18299.104254,208,44.5762,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",44.49,45.0891,44.09,45.0243,0.8119,1.84,17113.762859,214,44.685,{"date":239,"open":207,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",44.5,43.4,44.2124,0.3524,0.8,80414.974001,307,44.1382,{"date":249,"open":250,"high":250,"low":251,"close":210,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",44.8,43.59,-2.4679,-5.33,32836.586783,424,44.4062,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",46.06,46.3279,45.4401,0.2865,0.62,8253.724411,144,46.0744,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",46.19,46.3,45.84,46.0414,1.2114,2.7,13822.876919,277,46.1093,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",44.292,44.83,44.261,-1.18,-2.56,5030.496704,173,44.5857,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",47.07,45.91,46.01,0.97,2.15,20783.639305,232,46.2807,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",45.34,45.995,44.58,45.04,-0.52,-1.14,9483.239275,175,45.4174,{"date":310,"open":311,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",45.56,45.21,-0.39,-0.85,24014.541097,223,45.4362,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",45.7,46.39,45.58,45.95,-1.13,-2.4,10093.139567,205,46.0636,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",47.65,47,47.08,0.91,1.97,4098.213884,136,47.138,{"date":340,"open":341,"high":332,"low":342,"close":342,"change":212,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",46.855,46.17,-3.27,11991.077555,210,46.5816,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",48.72,47.3001,47.73,-1.4286,-2.91,14227.998278,218,48.0064,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":286,"vwap":365},"2026-09-08",50.01,50.13,49.1586,-0.8029,-1.61,9004.821842,49.7239,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",50,50.4399,49.79,49.9615,-0.0535,-0.11,8465.227807,168,49.9696,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",49.61,50.18,49.35,50.015,1.125,2.3,10542.218308,142,49.8058,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":337,"vwap":395},"2026-09-02",48.5518,48.89,0.3437,0.71,11552.098962,48.7397,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",49.48,49.64,48.54,48.5463,-1.7137,-3.41,21742.706691,313,49.0629,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",50.3405,50.565,49.73,50.26,-0.3688,-0.73,11697.074525,195,50.2405,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":316,"vwap":427},"2026-08-28",51.499,51.54,50.34,50.6288,-0.4923,-0.96,13279.916066,50.946,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":405,"vwap":436},"2026-08-27",51.78,50.76,51.1211,-0.7142,-1.38,22255.239038,51.1106,{"date":438,"open":439,"high":25,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",52.63,51.79,51.8353,-0.8338,-1.58,11291.74359,199,52.2495,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",51.87,52.681,52.6691,1.0335,2,4348.985225,185,52.5867,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",51.08,52.02,51.6356,-0.1924,-0.37,4452.666439,194,51.7733,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",51.57,52,51.828,1.073,2.11,16520.409235,330,51.7982,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",50.725,50.91,50.58,50.755,-0.5186,-1.01,12162.509434,189,50.7254,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",50.51,51.3027,51.2736,1.2051,2.41,9877.74087,281,51.0416,{"date":499,"open":500,"high":500,"low":359,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",50.605,50.0685,-0.9312,-1.83,5040.848951,203,50.3793,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":416,"vwap":516},"2026-08-17",51.14,51.68,50.97,50.9997,-0.3669,-0.71,17938.761171,51.2484,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",51.37,51.725,51.28,51.3666,-0.0997,-0.19,10509.706836,289,51.5252,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",51.4201,51.61,51.2,51.4663,0.2364,0.46,15969.447972,416,51.4466,{"date":540,"open":469,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",51.72,51.125,51.2299,-0.3701,-0.72,7912.864772,283,51.3608,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",51.8,52.175,51.17,51.6,0.29,0.57,12450.823757,319,51.6438,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",51.32,51.665,51.2819,51.31,-0.75,-1.44,7207.870685,178,51.4042,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",52.2,52.24,51.6702,52.06,1.3114,2.58,15874.635309,368,52.0139,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",51.34,51.41,50.4945,50.7486,-0.0738,-0.15,19126.13647,353,50.974,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":214,"vwap":601},"2026-08-05",51.76,50.5901,50.8224,0.0124,0.02,9231.999123,50.911,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",50.5,50.95,49.875,50.81,1.6889,3.44,27477.002015,346,50.5033,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",49.94,48.8,49.1211,0.2713,0.56,17562.688023,269,49.1505,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",48.94,49.22,47.475,48.8498,-0.6902,-1.39,13304.695541,300,48.6817,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",48.55,49.54,3.24,7,13349.352328,326,49.0673,{"date":644,"open":645,"high":646,"low":647,"close":270,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",46.86,47.25,45.9,-0.6723,-1.43,20281.919831,197,46.4174,{"date":654,"open":270,"high":655,"low":270,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",47.0069,46.9723,0.8327,1.8,4224.946,176,46.6922,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",46.565,45.92,46.1396,0.6595,1.45,8806.460842,151,46.1774,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",45.29,46.09,45.27,45.4801,0.9813,2.21,20674.527388,187,45.6134,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",44.54,44.99,44.25,44.4988,-2.3812,-5.08,13618.877822,253,44.6883,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",47.147,46.655,46.88,0.7,1.52,3538.643765,100,46.8456,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":670,"vwap":712},"2026-07-21",46.02,46.18,45.3,1.5606,3.5,7726.962335,45.8483,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":276,"vwap":722},"2026-07-20",45.25,45.33,44.511,44.6194,-1.3462,-2.93,11426.065067,45.0205,{"date":724,"open":686,"high":725,"low":686,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":236,"vwap":730},"2026-07-17",46.2,45.9656,-0.2644,-0.57,6845.822862,45.7672,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":670,"vwap":740},"2026-07-16",46.11,46.385,45.79,46.23,-0.46,-0.99,15147.772678,46.1162,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",45.8,46.95,46.69,0.894,1.95,16009.547837,152,46.5601,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":384,"volume":758,"transactions":759,"vwap":760},"2026-07-14",45.93,46.34,45.38,45.796,1.031,15677.408045,221,45.7298,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",46,44.6,44.765,-1.205,-2.62,7597.022473,161,45.2402,{"date":772,"open":665,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",46.25,45.73,45.97,0.23,0.5,4200,{"date":780,"open":715,"high":707,"low":715,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",45.74,0.36,0.79,7000,{"date":786,"open":787,"high":755,"low":787,"close":755,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":755},"2026-07-08",44.26,-1.47,-3.14,21900,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":649,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",48.38,46.64,46.85,-2.96,31500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":66,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-06",47.87,48.43,47.53,48.28,1.9,24200,{"date":807,"open":795,"high":803,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",46.75,47.38,2.3872,5.31,25200,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",44.53,45.35,44.9928,-1.1872,-2.57,14662,{"date":822,"open":823,"high":824,"low":823,"close":707,"change":393,"percent_change":825,"volume":826,"transactions":9,"vwap":707},"2026-06-30",45.59,46.29,1.56,35800,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",44.34,45.5,45.47,1.29,2.92,5100,{"date":836,"open":687,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",44.76,43.87,44.18,-0.91,-2.02,13700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":59,"percent_change":849,"volume":842,"transactions":9,"vwap":848},"2026-06-25",45.31,45.68,44.66,45.09,2.71,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",43.15,44.15,43.9,-0.14,-0.32,7200,{"date":859,"open":860,"high":837,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",44.080002,43.93,44.040001,-2.21,-4.78,26400,{"date":867,"open":763,"high":868,"low":647,"close":773,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":773},"2026-06-22",46.41,-0.21,-0.45,20800,{"date":873,"open":874,"high":875,"low":675,"close":876,"change":877,"percent_change":334,"volume":878,"transactions":9,"vwap":876},"2026-06-18",46.44,46.68,46.46,0.42,13300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",48.13,48.34,45.6,46.040001,-1.28,-2.7,25100,{"date":889,"open":890,"high":891,"low":290,"close":892,"change":776,"percent_change":52,"volume":893,"transactions":9,"vwap":892},"2026-06-16",47.34,47.88,47.32,24100,{"date":895,"open":896,"high":897,"low":645,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",47.67,48.29,47.09,0.39,0.84,22800,{"date":903,"open":763,"high":904,"low":763,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",46.87,46.7,-0.03,-0.06,20000,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",43.25,46.73,4.35,10.26,23200,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",43.43,44.16,42.38,-1.77,-4.01,51300,{"date":925,"open":926,"high":927,"low":928,"close":853,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":853},"2026-06-09",45.16,45.61,42.18,0.47,1.08,39000,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":132,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-08",43.47,44.39,43.68,1.82,14800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",45.060001,45.12,42.81,42.9,-3.15,-6.84,39700,{"date":949,"open":676,"high":950,"low":676,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",46.060001,46.049999,1.58,3.55,12600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",45.029999,44.24,44.47,-1.59,-3.45,8100,{"date":964,"open":965,"high":966,"low":967,"close":950,"change":783,"percent_change":968,"volume":969,"transactions":9,"vwap":950},"2026-06-02",45.4,46.32,45.39,1.75,29200,{"date":971,"open":830,"high":271,"low":972,"close":676,"change":414,"percent_change":960,"volume":973,"transactions":9,"vwap":676},"2026-06-01",44.37,31300,{"date":975,"open":976,"high":977,"low":763,"close":763,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":763},"2026-05-29",46.27,47.35,-0.27,-0.58,21700,{"date":982,"open":983,"high":984,"low":985,"close":976,"change":304,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-05-28",45.57,46.65,45.26,-1.11,14300,{"date":989,"open":990,"high":990,"low":321,"close":991,"change":978,"percent_change":728,"volume":992,"transactions":9,"vwap":991},"2026-05-27",47.4,46.79,13900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",47.21,47.49,46.45,47.060001,1.42,3.11,14900,{"date":1003,"open":323,"high":323,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",45.18,45.64,-0.29,-0.63,21000,{"date":1010,"open":1011,"high":874,"low":1011,"close":753,"change":1012,"percent_change":747,"volume":1013,"transactions":9,"vwap":753},"2026-05-21",44.02,0.88,32200,{"date":1015,"open":1016,"high":1005,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",42.97,45.049999,2.67,6.3,13200,{"date":1022,"open":1023,"high":1016,"low":920,"close":920,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":920},"2026-05-19",42.94,-0.95,-2.19,11100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",42.87,43.48,42.39,43.33,1.79,4.31,28400,{"date":1037,"open":1038,"high":1038,"low":187,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",42.61,41.54,-2.59,-5.87,35500,{"date":1044,"open":1045,"high":1046,"low":1011,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-14",44.55,44.92,44.13,-0.16,-0.36,21100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-13",43.22,44.29,43.17,0.72,1.65,21200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",43.45,43.79,42.84,43.57,-1.23,-2.75,42800,{"date":1069,"open":1070,"high":1017,"low":1071,"close":250,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":250},"2026-05-11",44.9,44.44,-0.38,-0.84,47100,{"date":1076,"open":1077,"high":674,"low":1078,"close":1004,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1004},"2026-05-08",44.82,44.63,0.99,2.24,19200,{"date":1083,"open":332,"high":332,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",43.99,44.19,-2.78,-5.92,110800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",46.28,47.15,46.97,3.43,7.88,76200,{"date":1098,"open":1099,"high":936,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",42.76,42.63,43.54,2.08,5.02,30600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1040,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",42.78,43.14,41.18,41.46,-5.88,54600,{"date":1114,"open":816,"high":1115,"low":1023,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-01",45.42,44.049999,-0.18,-0.41,57000,{"date":1121,"open":1122,"high":1123,"low":920,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-30",43.89,44.45,44.23,2.97,7.2,50700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",41.87,41.89,40.9,41.26,-1.42,-3.33,57700,{"date":1138,"open":1139,"high":1139,"low":920,"close":1140,"change":514,"percent_change":1141,"volume":915,"transactions":9,"vwap":1140},"2026-04-28",43.39,42.68,-1.64,{"date":1143,"open":1124,"high":1144,"low":1145,"close":1139,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1139},"2026-04-27",44.28,43.35,-0.83,-1.88,32600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1079,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",43.44,44.22,2.29,29500,{"date":1156,"open":1157,"high":240,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",43.58,41.9,43.23,-0.98,-2.22,50100,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":147,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",45.02,44,44.21,0.87,30700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",46.54,43.69,43.83,-3.63,-7.65,60800,{"date":1179,"open":1180,"high":1181,"low":950,"close":1181,"change":1182,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-20",46.89,47.46,0,37800,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1181,"change":294,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1181},"2026-04-17",47.26,48.41,4.75,94700,{"date":1191,"open":270,"high":270,"low":1192,"close":845,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":845},"2026-04-16",44.94,-0.49,-1.07,24500,{"date":1197,"open":1091,"high":1091,"low":831,"close":743,"change":870,"percent_change":1198,"volume":1199,"transactions":9,"vwap":743},"2026-04-15",-0.97,34000,{"date":1201,"open":1202,"high":905,"low":707,"close":773,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":773},"2026-04-14",46.57,0.86,1.89,28100,{"date":1207,"open":1208,"high":831,"low":1208,"close":967,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":967},"2026-04-13",42.56,1.05,2.37,51800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":829,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":829},"2026-04-10",44.7,45.28,43.96,0.55,1.26,47700,{"date":1221,"open":231,"high":240,"low":943,"close":1062,"change":1222,"percent_change":1024,"volume":1223,"transactions":9,"vwap":1062},"2026-04-09",-0.42,42000,{"date":1225,"open":1226,"high":959,"low":1227,"close":1167,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1167},"2026-04-08",44.4,43.11,4.68,11.84,102600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",39.32,39.76,37.59,39.53,-0.56,-1.4,59900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-04-06",39.26,40.09,39.09,1.11,2.85,36100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":414,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",36.85,39.42,36.76,38.98,-1.84,72900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":804,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-01",39.02,40.25,39.71,5.03,132000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",36.39,38.11,35.98,37.81,3.03,8.71,125200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":899,"percent_change":117,"volume":1278,"transactions":9,"vwap":1277},"2026-03-30",35,35.36,34.23,34.78,62200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":223,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-27",34.68,35.42,33.98,34.39,-2.94,87000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",36.02,36.9,35.11,35.43,-1.9,-5.09,124300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1119,"transactions":9,"vwap":1301},"2026-03-25",37.57,37.77,36.7,37.33,1.74,4.89,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":425,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-24",34.94,36.26,34.49,35.59,-2.63,115000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":294,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-23",35.81,37.9,35.7,36.55,6.25,106600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-20",37.71,33.54,34.4,-3.17,-8.44,92400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1298,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1298},"2026-03-19",36.4,38.29,35.56,-0.69,-1.8,109400,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",39.82,37.65,38.26,-2.03,-5.04,33000,{"date":1345,"open":143,"high":1346,"low":1347,"close":1348,"change":777,"percent_change":1218,"volume":1349,"transactions":9,"vwap":1348},"2026-03-17",40.94,40.19,40.29,52000,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-16",38.93,40,39.79,1.93,5.1,40600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":841,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",39.75,40.26,37.74,37.86,-5.07,55700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":788,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-12",40.049999,40.32,39.0099983,39.88,-3.56,64500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1073,"volume":1381,"transactions":9,"vwap":1379},"2026-03-11",40.79,41.67,40.62,41.35,-0.35,56400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":147,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",42.98,43.49,41.33,41.7,0.92,70800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":147,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",38.6,41.98,37.82,41.32,0.93,84000,{"date":1399,"open":1400,"high":17,"low":1244,"close":1346,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1346},"2026-03-06",39.27,-1.12,-2.66,77200,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1096,"transactions":9,"vwap":1408},"2026-03-05",44.33,40.77,42.060001,-2.81,-6.26,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",44.68,45,43.64,44.87,1.71,3.96,86500,{"date":1421,"open":1408,"high":1422,"low":1348,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",43.77,43.16,-4.47,-9.38,149400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-02",47.5,48.22,46.56,47.63,-3.35,-6.57,170600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-27",51.15,51.65,50.53,50.98,0.15,0.3,32900,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1194,"volume":1451,"transactions":9,"vwap":1449},"2026-02-26",51.52,50.3,50.83,-0.55,37600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-25",51.049999,51.45,50.62,51.38,0.85,1.68,27800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1440,"change":619,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1440},"2026-02-24",49.98,50.71,49.6,1.12,45800,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1065,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",51.099998,49.38,49.97,-0.62,110200,{"date":1476,"open":1477,"high":1478,"low":381,"close":1479,"change":1480,"percent_change":578,"volume":1389,"transactions":9,"vwap":1479},"2026-02-20",49.4,51.029999,50.59,1.27,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-19",49.39,49.51,48.18,49.32,-0.53,-1.06,38000,{"date":1491,"open":368,"high":604,"low":398,"close":1492,"change":1217,"percent_change":1466,"volume":1493,"transactions":9,"vwap":1492},"2026-02-18",49.85,138300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",48.02,49.72,47.7,49.3,0.76,1.57,53600,{"date":1504,"open":1505,"high":1505,"low":1429,"close":400,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":400},"2026-02-13",48.99,-0.04,-0.08,39900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",50.099998,50.16,48.049999,48.58,-1.2,-2.41,45600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":127,"percent_change":1524,"volume":1444,"transactions":9,"vwap":1523},"2026-02-11",50.049999,50.25,48.82,49.78,0.81,{"date":1526,"open":604,"high":604,"low":1527,"close":1471,"change":1237,"percent_change":1401,"volume":1528,"transactions":9,"vwap":1471},"2026-02-10",49.31,51900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":615,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":615},"2026-02-09",49.029999,50.07,48.67,1.61,3.33,89500,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-06",46.37,48.65,48.33,2.68,5.87,44600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-05",45.98,47.0099983,45.32,45.65,-1.97,-4.14,70300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":556,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",48.81,48.91,47.049999,47.62,0.27,66300,{"date":1563,"open":1564,"high":1564,"low":1565,"close":977,"change":1473,"percent_change":1566,"volume":1567,"transactions":9,"vwap":977},"2026-02-03",47.92,46.5,-1.29,46600,{"date":1569,"open":1186,"high":1496,"low":646,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-02",47.97,1.17,2.5,71900,{"date":1575,"open":803,"high":637,"low":725,"close":1576,"change":1577,"percent_change":1578,"volume":1219,"transactions":9,"vwap":1576},"2026-01-30",46.8,-1.49,-3.09,{"date":1580,"open":400,"high":1581,"low":905,"close":897,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":897},"2026-01-29",49.080002,0.82,1.73,49800,{"date":1586,"open":1564,"high":1587,"low":1588,"close":1589,"change":1147,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-28",48.2,46.71,47.47,-3.81,82400,{"date":1593,"open":1594,"high":637,"low":1595,"close":381,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":381},"2026-01-27",48.37,47.74,2.26,4.8,80300,{"date":1600,"open":332,"high":1601,"low":1588,"close":898,"change":1602,"percent_change":1102,"volume":1381,"transactions":9,"vwap":898},"2026-01-26",47.44,0.96,{"date":1604,"open":1115,"high":1605,"low":847,"close":1606,"change":1396,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-23",46.24,46.13,2.06,50500,{"date":1610,"open":300,"high":830,"low":1611,"close":1612,"change":699,"percent_change":1501,"volume":1613,"transactions":9,"vwap":1612},"2026-01-22",44.74,45.2,43500,{"date":1615,"open":28,"high":1078,"low":1616,"close":240,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":240},"2026-01-21",42.79,1.44,3.34,42600,{"date":1621,"open":911,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1584,"transactions":9,"vwap":1624},"2026-01-20",44.0099983,42.93,43.060001,-1.93,-4.29,{"date":1628,"open":708,"high":967,"low":1629,"close":686,"change":122,"percent_change":619,"volume":893,"transactions":9,"vwap":686},"2026-01-16",44.36,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1611,"change":1635,"percent_change":986,"volume":1636,"transactions":9,"vwap":1611},"2026-01-15",45.15,45.24,44.52,-0.5,25600,{"date":1638,"open":1123,"high":1633,"low":1123,"close":1633,"change":137,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1633},"2026-01-14",1.48,26600,{"date":1642,"open":1643,"high":1416,"low":1144,"close":302,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":302},"2026-01-13",44.86,-0.67,-1.48,45700,{"date":1648,"open":1649,"high":715,"low":1046,"close":715,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":715},"2026-01-12",44.95,0.69,1.55,44800,{"date":1654,"open":862,"high":1416,"low":1174,"close":1655,"change":293,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",44.56,2.23,28900,{"date":1659,"open":1660,"high":959,"low":1661,"close":251,"change":1117,"percent_change":1118,"volume":1662,"transactions":9,"vwap":251},"2026-01-08",43.63,43,26000,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1422,"change":978,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1422},"2026-01-07",44.27,43.62,-0.61,34500,{"date":1670,"open":1665,"high":1045,"low":1011,"close":862,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":862},"2026-01-06",0.18,0.41,43100,{"date":1675,"open":1676,"high":220,"low":1677,"close":210,"change":1678,"percent_change":1572,"volume":1679,"transactions":9,"vwap":210},"2026-01-05",43.099998,42.57,1.07,59200,{"date":1681,"open":1140,"high":209,"low":1682,"close":1616,"change":1501,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1616},"2026-01-02",42.11,3.81,42100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":324,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",41.73,41.97,41.22,-0.47,14600,{"date":1693,"open":1029,"high":1029,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":790,"transactions":9,"vwap":1694},"2025-12-30",41.69,-0.2,-0.48,{"date":1698,"open":1699,"high":1682,"low":1700,"close":1131,"change":856,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1131},"2025-12-29",42.080002,41.4,-0.76,10800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":700,"volume":1710,"transactions":9,"vwap":1708},"2025-12-26",42.15,42.24,41.56,42.21,0.63,18600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1672,"volume":1718,"transactions":9,"vwap":1716},"2025-12-24",42,42.27,41.55,41.58,0.17,17600,{"date":1720,"open":1721,"high":1722,"low":18,"close":1723,"change":877,"percent_change":89,"volume":915,"transactions":9,"vwap":1723},"2025-12-23",41.5,41.91,41.41,{"date":1725,"open":1726,"high":187,"low":1727,"close":1728,"change":556,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-22",41.39,40.43,40.99,1.41,20700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-19",40.48,41.099998,40.41,40.42,0.52,1.3,13500,{"date":1741,"open":1243,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-18",40.56,39.9,0.83,2.12,9200,{"date":1748,"open":1360,"high":1749,"low":1750,"close":1750,"change":1160,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-17",40.3,39.07,-2.45,17700,{"date":1754,"open":1243,"high":1755,"low":1756,"close":1368,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1368},"2025-12-16",40.5,39.56,0.05,0.12,55300,{"date":1761,"open":1368,"high":1762,"low":1763,"close":1353,"change":159,"percent_change":1764,"volume":1050,"transactions":9,"vwap":1353},"2025-12-15",40.38,39.61,1.88,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1242,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1242},"2025-12-12",40.14,38.97,-0.86,-2.14,21600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1752,"transactions":9,"vwap":1777},"2025-12-11",39.85,40.24,39.69,40.12,1.1,2.82,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1258,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1258},"2025-12-10",38.2,39.49,38.0099983,1.23,3.25,15300,{"date":1789,"open":1790,"high":1782,"low":1791,"close":1792,"change":1118,"percent_change":1194,"volume":1793,"transactions":9,"vwap":1792},"2025-12-09",38.09,37.37,37.79,6100,{"date":1795,"open":1796,"high":1797,"low":1792,"close":1782,"change":1798,"percent_change":1799,"volume":973,"transactions":9,"vwap":1782},"2025-12-08",38,38.45,0.2,0.53,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1796,"change":1118,"percent_change":1194,"volume":1805,"transactions":9,"vwap":1796},"2025-12-05",38.84,39,37.93,23400,{"date":1807,"open":1808,"high":1803,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-04",38.78,38.32,38.41,-0.17,-0.44,20100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1817},"2025-12-03",38.22,38.58,37.99,0.58,1.53,15400,{"date":1823,"open":1824,"high":1796,"low":1824,"close":1796,"change":1744,"percent_change":1656,"volume":1825,"transactions":9,"vwap":1796},"2025-12-02",37.25,9800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1118,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-01",37.42,37.8,36.66,37.17,-1.09,30800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":334,"volume":1739,"transactions":9,"vwap":1839},"2025-11-28",37.62,37.85,37.21,37.58,0.34,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1466,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-26",36.3,37.39,33.95,37.24,3.1,51500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1651,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-25",35.74,36.69,35.3,36.12,4.48,66000,{"date":1858,"open":1306,"high":1306,"low":1859,"close":1860,"change":1861,"percent_change":1065,"volume":790,"transactions":9,"vwap":1860},"2025-11-24",34,34.57,-0.43,{"date":1863,"open":1859,"high":1274,"low":1864,"close":1274,"change":825,"percent_change":1865,"volume":1636,"transactions":9,"vwap":1274},"2025-11-21",33.66,4.67,{"date":1867,"open":1274,"high":1868,"low":26,"close":1869,"change":788,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-20",35.45,33.44,-4.21,31700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1118,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-19",34.9,35.15,34.2,34.91,-1.16,10900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1401,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-18",34.92,35.33,34.27,35.32,-3.07,63100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":545,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-17",36.5,37.099998,35.5,36.44,-1.94,20200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":945,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",37,37.87,36.56,37.16,-1.21,40400,{"date":1905,"open":1906,"high":1906,"low":1784,"close":1907,"change":1073,"percent_change":1770,"volume":915,"transactions":9,"vwap":1907},"2025-11-13",39.65,38.37,{"date":1909,"open":1803,"high":1910,"low":1802,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-12",39.43,39.21,0.48,1.24,53100,{"date":1916,"open":1917,"high":1808,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-11",38.040001,38.73,1.36,3.64,37700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1791,"change":1927,"percent_change":88,"volume":1928,"transactions":9,"vwap":1791},"2025-11-10",37.0099983,37.44,36.54,1.22,36900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":535,"percent_change":832,"volume":1934,"transactions":9,"vwap":1932},"2025-11-07",35.4,36.15,35.25,27700,{"date":1936,"open":1937,"high":1938,"low":1892,"close":1939,"change":1222,"percent_change":1878,"volume":1940,"transactions":9,"vwap":1939},"2025-11-06",36.22,36.27,35.69,18800,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":132,"percent_change":679,"volume":1946,"transactions":9,"vwap":1945},"2025-11-05",35.099998,36.42,36.11,41000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1883,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1883},"2025-11-04",35.27,36.17,34.89,-1.36,-3.71,43400,{"date":1956,"open":1890,"high":1957,"low":1958,"close":1852,"change":112,"percent_change":906,"volume":1959,"transactions":9,"vwap":1852},"2025-11-03",36.99,36.35,28500,{"date":1961,"open":1330,"high":1962,"low":1963,"close":1300,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1300},"2025-10-31",36.8,36.16,-0.24,-0.65,19100,{"date":1968,"open":1969,"high":1970,"low":1890,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-30",37.2,37.46,36.94,-0.68,-1.81,36000,{"date":1976,"open":1977,"high":1977,"low":1925,"close":1836,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1836},"2025-10-29",38.85,-0.51,-1.34,18100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1237,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-28",38.79,38.81,38.049999,38.13,-1.45,43600,{"date":1990,"open":1991,"high":1992,"low":1340,"close":1992,"change":1993,"percent_change":999,"volume":1994,"transactions":9,"vwap":1992},"2025-10-27",38.52,38.69,0.54,22700,{"date":1996,"open":1997,"high":1340,"low":1899,"close":1998,"change":1442,"percent_change":899,"volume":1999,"transactions":9,"vwap":1998},"2025-10-24",37.91,38.15,28800,{"date":2001,"open":1836,"high":2002,"low":2003,"close":1796,"change":1203,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1796},"2025-10-23",38.18,37.55,2.32,6300,{"date":2007,"open":2003,"high":1315,"low":2008,"close":2009,"change":304,"percent_change":434,"volume":2010,"transactions":9,"vwap":2009},"2025-10-22",37.02,37.14,13000,{"date":2012,"open":2013,"high":1796,"low":1824,"close":2014,"change":2015,"percent_change":2016,"volume":1020,"transactions":9,"vwap":2014},"2025-10-21",37.78,37.66,-0.31,-0.82,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-20",37.89,38.19,37.5,37.97,0.45,1.2,15700,{"date":2027,"open":1339,"high":1339,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-17",36.0099983,37.52,0.01,0.03,17200,{"date":2034,"open":2035,"high":2036,"low":1250,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-16",37.28,37.84,37.51,0.75,2.04,21400,{"date":2042,"open":1252,"high":1898,"low":2043,"close":1252,"change":1798,"percent_change":1217,"volume":2044,"transactions":9,"vwap":1252},"2025-10-15",36.049999,19300,{"date":2046,"open":2047,"high":1831,"low":2048,"close":1900,"change":2049,"percent_change":1729,"volume":2050,"transactions":9,"vwap":1900},"2025-10-14",35.46,35.34,0.51,11400,{"date":2052,"open":2053,"high":1944,"low":2054,"close":2043,"change":1717,"percent_change":929,"volume":2055,"transactions":9,"vwap":2043},"2025-10-13",35.76,35.51,20900,{"date":2057,"open":2058,"high":2008,"low":2059,"close":2060,"change":545,"percent_change":1551,"volume":2061,"transactions":9,"vwap":2060},"2025-10-10",36.64,35.060001,35.88,62900,{"date":2063,"open":2020,"high":2020,"low":2064,"close":2065,"change":2066,"percent_change":1433,"volume":2067,"transactions":9,"vwap":2065},"2025-10-09",36.32,36.6,-1.27,51400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1899,"change":393,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1899},"2025-10-08",37.64,38.14,37.27,1.91,15100,{"date":2076,"open":2077,"high":2013,"low":2078,"close":1901,"change":1073,"percent_change":863,"volume":2079,"transactions":9,"vwap":1901},"2025-10-07",37.6,37.15,15000,{"date":2081,"open":2082,"high":2082,"low":1792,"close":1796,"change":1812,"percent_change":305,"volume":887,"transactions":9,"vwap":1796},"2025-10-06",38.57,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":263,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-03",38.24,38.67,37.88,38.44,1.64,30500,{"date":2092,"open":1917,"high":2093,"low":2094,"close":1394,"change":2095,"percent_change":1840,"volume":2096,"transactions":9,"vwap":1394},"2025-10-02",38.56,37.36,0.13,19800,{"date":2098,"open":1290,"high":1997,"low":1290,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-01",37.69,1.21,3.32,47500,{"date":2104,"open":2105,"high":2106,"low":1282,"close":2107,"change":102,"percent_change":1246,"volume":1460,"transactions":9,"vwap":2107},"2025-09-30",35.64,36.78,36.48,{"date":2109,"open":1868,"high":1316,"low":1883,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-29",35.47,0.21,0.6,5800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-26",34.84,35.37,34.62,35.26,1.04,3.04,14500,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-25",34.65,33.85,34.22,-0.79,-2.26,40200,{"date":2132,"open":2133,"high":2134,"low":1274,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-24",35.48,35.66,35.0099983,-0.9,-2.51,27000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1934,"transactions":9,"vwap":2144},"2025-09-23",36.25,36.62,35.75,35.91,-0.09,-0.25,{"date":2148,"open":2047,"high":2149,"low":1885,"close":2150,"change":142,"percent_change":66,"volume":790,"transactions":9,"vwap":2150},"2025-09-22",36.09,36,{"date":2152,"open":2153,"high":2154,"low":2047,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-19",35.85,35.99,35.68,-0.33,-0.92,6200,{"date":2160,"open":2161,"high":2162,"low":1316,"close":2028,"change":776,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2028},"2025-09-18",35.9,36.34,0.64,10700,{"date":2166,"open":2167,"high":2142,"low":1853,"close":2168,"change":1695,"percent_change":1237,"volume":2169,"transactions":9,"vwap":2168},"2025-09-17",36.13,35.78,21300,{"date":2171,"open":1890,"high":1890,"low":2134,"close":1267,"change":589,"percent_change":1222,"volume":878,"transactions":9,"vwap":1267},"2025-09-16",{"date":2173,"open":2174,"high":2174,"low":2175,"close":2167,"change":1506,"percent_change":373,"volume":2176,"transactions":9,"vwap":2167},"2025-09-15",36.81,35.71,38300,{"date":2178,"open":2179,"high":1950,"low":1892,"close":1950,"change":112,"percent_change":906,"volume":2180,"transactions":9,"vwap":1950},"2025-09-12",35.8,82300,{"date":2182,"open":1892,"high":2183,"low":2110,"close":2183,"change":2184,"percent_change":1786,"volume":2185,"transactions":9,"vwap":2183},"2025-09-11",36.18,1.14,25500,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1811,"percent_change":1696,"volume":2191,"transactions":9,"vwap":2190},"2025-09-10",35.55,34.81,35.040001,35100,{"date":2193,"open":1875,"high":2194,"low":1875,"close":2195,"change":2196,"percent_change":1073,"volume":2197,"transactions":9,"vwap":2195},"2025-09-09",35.87,35.21,-0.3,12000,{"date":2199,"open":1332,"high":2141,"low":2200,"close":2054,"change":2201,"percent_change":2202,"volume":915,"transactions":9,"vwap":2054},"2025-09-08",35.049999,0.65,1.86,{"date":2204,"open":2205,"high":2133,"low":2206,"close":2207,"change":393,"percent_change":1102,"volume":2208,"transactions":9,"vwap":2207},"2025-09-05",35.24,34.38,34.86,44100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1778,"volume":2216,"transactions":9,"vwap":2214},"2025-09-04",33.88,34.29,33.82,34.15,0.37,18200,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":147,"percent_change":2184,"volume":1710,"transactions":9,"vwap":2221},"2025-09-03",33.25,33.81,33.78,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-02",32.99,33.83,32.63,33.4,-1.3,-3.75,41400,{"date":2232,"open":1274,"high":1274,"low":2233,"close":2234,"change":2235,"percent_change":1973,"volume":2096,"transactions":9,"vwap":2234},"2025-08-29",34.47,34.7,-0.64,{"date":2237,"open":2200,"high":1931,"low":2135,"close":2048,"change":877,"percent_change":2024,"volume":1833,"transactions":9,"vwap":2048},"2025-08-28",{"date":2239,"open":2240,"high":1943,"low":2241,"close":1882,"change":1690,"percent_change":2242,"volume":1959,"transactions":9,"vwap":1882},"2025-08-27",34.95,34.34,-1.33,{"date":2244,"open":2205,"high":1939,"low":2245,"close":2246,"change":1695,"percent_change":1237,"volume":2247,"transactions":9,"vwap":2246},"2025-08-26",35.18,35.39,18400,{"date":2249,"open":2250,"high":2008,"low":2251,"close":1309,"change":1141,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1309},"2025-08-25",36.89,35.57,-4.41,59800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1865,"volume":2261,"transactions":9,"vwap":2259},"2025-08-22",36.19,37.34,36.040001,37.23,1.66,28300,{"date":2263,"open":2143,"high":1314,"low":2135,"close":2251,"change":1644,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2251},"2025-08-21",-1.85,23600,{"date":2267,"open":2268,"high":2268,"low":2153,"close":2269,"change":244,"percent_change":1596,"volume":2270,"transactions":9,"vwap":2269},"2025-08-20",36.41,36.24,33200,{"date":2272,"open":2150,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":159,"volume":2277,"transactions":9,"vwap":2275},"2025-08-19",36.45,35.13,35.44,0.26,23100,{"date":2279,"open":2280,"high":1282,"low":1874,"close":2245,"change":2015,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2245},"2025-08-18",35.080002,-0.87,33800,{"date":2284,"open":1316,"high":2150,"low":2285,"close":2286,"change":599,"percent_change":107,"volume":2287,"transactions":9,"vwap":2286},"2025-08-15",35.16,35.49,26200,{"date":2289,"open":1274,"high":2110,"low":1860,"close":2110,"change":2290,"percent_change":1012,"volume":1833,"transactions":9,"vwap":2110},"2025-08-14",0.31,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2285,"change":1168,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2285},"2025-08-13",34.63,35.29,2.54,24700,{"date":2298,"open":2299,"high":2233,"low":2300,"close":2212,"change":1203,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2212},"2025-08-12",33.67,33.52,2.57,60900,{"date":2304,"open":2305,"high":1859,"low":2306,"close":2307,"change":728,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-11",33.46,33.029999,33.43,-1.68,37000,{"date":2311,"open":2312,"high":2127,"low":2312,"close":1859,"change":152,"percent_change":2120,"volume":2313,"transactions":9,"vwap":1859},"2025-08-08",33.63,63700,{"date":2315,"open":2221,"high":2316,"low":2317,"close":2318,"change":899,"percent_change":1571,"volume":1895,"transactions":9,"vwap":2318},"2025-08-07",34.11,33.2,33.65,{"date":2320,"open":2226,"high":2321,"low":2322,"close":2321,"change":1012,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-06",33.26,32.4,2.72,42700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1798,"percent_change":263,"volume":980,"transactions":9,"vwap":2330},"2025-08-05",32.23,32.94,31.77,32.38,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2334},"2025-08-04",31.89,32.18,31.73,1.09,3.51,39100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1978,"percent_change":363,"volume":2345,"transactions":9,"vwap":2344},"2025-08-01",30.95,31.2,30.34,31.09,82800,{"date":2347,"open":2334,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-31",32.59,31.38,31.6,-1.03,-3.16,76300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2226,"change":2359,"percent_change":1552,"volume":1286,"transactions":9,"vwap":2226},"2025-07-30",33.29,33.56,32.24,-1.41,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1758,"volume":2367,"transactions":9,"vwap":2365},"2025-07-29",34.029999,34.21,33.5,34.040001,0.04,52300,{"date":2369,"open":2370,"high":2370,"low":2371,"close":1859,"change":1894,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1859},"2025-07-28",34.99,33.76,-5.4,96900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1717,"percent_change":1912,"volume":2102,"transactions":9,"vwap":2379},"2025-07-25",35.22,35.95,34.85,35.94,{"date":2381,"open":1963,"high":2162,"low":1939,"close":2382,"change":1878,"percent_change":789,"volume":2383,"transactions":9,"vwap":2382},"2025-07-24",35.77,39500,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-23",35.2,36.93,2.05,5.88,83000,{"date":2392,"open":2393,"high":1951,"low":1845,"close":2394,"change":1602,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-22",34.060001,34.88,2.83,19700,{"date":2398,"open":1859,"high":2399,"low":2126,"close":2400,"change":555,"percent_change":1203,"volume":2401,"transactions":9,"vwap":2400},"2025-07-21",34.98,33.92,24300,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2312,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2312},"2025-07-18",34.52,33.61,-0.34,-1,24600,{"date":2410,"open":1845,"high":2212,"low":2317,"close":2411,"change":2412,"percent_change":2111,"volume":2413,"transactions":9,"vwap":2411},"2025-07-17",33.97,0.07,39400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":699,"percent_change":473,"volume":1710,"transactions":9,"vwap":2419},"2025-07-16",33.35,34.3,33.049999,33.9,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2317,"change":1488,"percent_change":1578,"volume":2424,"transactions":9,"vwap":2317},"2025-07-15",34.58,33.13,49000,{"date":2426,"open":2241,"high":2190,"low":2427,"close":2428,"change":313,"percent_change":324,"volume":2216,"transactions":9,"vwap":2428},"2025-07-14",34.17,34.26,{"date":2430,"open":2378,"high":2431,"low":2432,"close":2125,"change":1065,"percent_change":2433,"volume":1211,"transactions":9,"vwap":2125},"2025-07-11",34.97,34.48,-3.43,{"date":2435,"open":1267,"high":2436,"low":2275,"close":2060,"change":373,"percent_change":2015,"volume":2437,"transactions":9,"vwap":2060},"2025-07-10",36.060001,36500,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2154,"change":1927,"percent_change":2337,"volume":2442,"transactions":9,"vwap":2154},"2025-07-09",35.31,36.099998,47900,{"date":2444,"open":2316,"high":2445,"low":2446,"close":2447,"change":1396,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-08",35.12,33.99,34.77,2.75,24900,{"date":2451,"open":2452,"high":2293,"low":2453,"close":2454,"change":425,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-07",34.53,33.53,33.84,-2.76,39300,{"date":2458,"open":1951,"high":2431,"low":2459,"close":2460,"change":907,"percent_change":1811,"volume":2461,"transactions":9,"vwap":2460},"2025-07-03",34.35,34.8,49600,{"date":2463,"open":2214,"high":1874,"low":2464,"close":2207,"change":1840,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2207},"2025-07-02",33.72,0.98,38800,{"date":2468,"open":1876,"high":2116,"low":1845,"close":2404,"change":2469,"percent_change":855,"volume":2470,"transactions":9,"vwap":2404},"2025-07-01",-0.05,26700,{"date":2472,"open":2417,"high":1860,"low":2473,"close":1860,"change":1560,"percent_change":783,"volume":2474,"transactions":9,"vwap":1860},"2025-06-30",33.59,68800,{"date":2476,"open":2459,"high":2477,"low":2478,"close":2417,"change":66,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2417},"2025-06-27",34.67,33.75,2.69,50900,{"date":2482,"open":2306,"high":2364,"low":2483,"close":2227,"change":1678,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2227},"2025-06-26",32.8,3.31,48000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":840,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-25",32.44,32.89,32.11,32.33,-2.74,35400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1785,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-24",32.77,33.49,32.34,33.24,3.84,93700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1709,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-23",30.67,32.29,30.6,32.0099983,2.01,66700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2349,"change":1635,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2349},"2025-06-20",32.09,32.12,31.35,-1.57,22100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1182,"percent_change":1182,"volume":2523,"transactions":9,"vwap":2522},"2025-06-18",32.17,32.95,31.8,31.88,25400,{"date":2525,"open":26,"high":2418,"low":2521,"close":2522,"change":2359,"percent_change":2526,"volume":2390,"transactions":9,"vwap":2522},"2025-06-17",-4.24,{"date":2528,"open":2529,"high":1274,"low":2530,"close":2356,"change":2095,"percent_change":899,"volume":2531,"transactions":9,"vwap":2356},"2025-06-16",33.47,33.23,34300,{"date":2533,"open":2227,"high":2534,"low":26,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-13",33.77,33.16,-1.65,-4.74,166300,{"date":2540,"open":2541,"high":2274,"low":2541,"close":2189,"change":2542,"percent_change":2543,"volume":1771,"transactions":9,"vwap":2189},"2025-06-12",34.5,0.59,1.72,{"date":2545,"open":2362,"high":2541,"low":2454,"close":2127,"change":147,"percent_change":1466,"volume":2546,"transactions":9,"vwap":2127},"2025-06-11",20300,{"date":2548,"open":2417,"high":2549,"low":2550,"close":2454,"change":112,"percent_change":906,"volume":2169,"transactions":9,"vwap":2454},"2025-06-10",34.33,33.69,{"date":2552,"open":2529,"high":2206,"low":2529,"close":2126,"change":2553,"percent_change":907,"volume":2554,"transactions":9,"vwap":2126},"2025-06-09",-0.02,31100,{"date":2556,"open":2464,"high":1845,"low":2550,"close":2557,"change":122,"percent_change":159,"volume":2558,"transactions":9,"vwap":2557},"2025-06-06",33.87,50600,{"date":2560,"open":2561,"high":2561,"low":2364,"close":2562,"change":1758,"percent_change":782,"volume":2563,"transactions":9,"vwap":2562},"2025-06-05",34.14,33.62,37300,{"date":2565,"open":2566,"high":2220,"low":2567,"close":2364,"change":137,"percent_change":2508,"volume":2568,"transactions":9,"vwap":2364},"2025-06-04",33.6,33.28,46500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1769,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-03",32.86,33.15,32.32,32.84,-2.55,51000,{"date":2578,"open":2306,"high":2221,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-06-02",32.48,33.7,0.77,2.34,61900,{"date":2585,"open":2348,"high":2586,"low":2587,"close":2588,"change":1757,"percent_change":1442,"volume":2589,"transactions":9,"vwap":2588},"2025-05-30",32.96,32.13,32.93,30100,{"date":2591,"open":2592,"high":2593,"low":2491,"close":2592,"change":2542,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-29",32.88,33.07,1.83,41100,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2505,"change":425,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2505},"2025-05-28",32.76,32.080002,-2.89,63200,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2219,"change":1571,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2219},"2025-05-27",33.79,33,3.65,56900,{"date":2609,"open":2610,"high":2330,"low":2611,"close":2599,"change":855,"percent_change":1861,"volume":2612,"transactions":9,"vwap":2599},"2025-05-23",31.12,30.76,75000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1695,"percent_change":1473,"volume":1343,"transactions":9,"vwap":2618},"2025-05-22",31.82,32.98,31.53,32.22,{"date":2620,"open":2621,"high":2312,"low":2622,"close":2623,"change":304,"percent_change":443,"volume":2624,"transactions":9,"vwap":2623},"2025-05-21",33.34,32.36,32.42,81200,{"date":2626,"open":2627,"high":2224,"low":2628,"close":2328,"change":2163,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2328},"2025-05-20",32.64,32.43,1.98,64100,{"date":2632,"open":2633,"high":2573,"low":2633,"close":2634,"change":59,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-19",31.15,32.3,3.83,46100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1717,"percent_change":1217,"volume":2643,"transactions":9,"vwap":2642},"2025-05-16",31.059999,31.18,30.58,31.11,49300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":1582,"percent_change":2323,"volume":2649,"transactions":9,"vwap":2647},"2025-05-15",30.38,30.94,30.31,29300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":855,"percent_change":737,"volume":2656,"transactions":9,"vwap":2655},"2025-05-14",30.55,30.59,29.94,30.12,27600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1778,"volume":2664,"transactions":9,"vwap":2662},"2025-05-13",30.2,30.41,29.9,30.26,0.33,73500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":776,"percent_change":2581,"volume":2670,"transactions":9,"vwap":2668},"2025-05-12",29.69,29.93,29.049999,68500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1650,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-09",29.64,29.84,29.46,29.7,2.38,35200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1487,"percent_change":2685,"volume":1871,"transactions":9,"vwap":2684},"2025-05-08",29.72,29.83,29,29.01,-1.79,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2688,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2688},"2025-05-07",29.54,30.01,29.19,-0.23,-0.77,50000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":373,"percent_change":463,"volume":1067,"transactions":9,"vwap":2699},"2025-05-06",30.1,30.13,29.61,29.77,{"date":2701,"open":2689,"high":2343,"low":2702,"close":2703,"change":2553,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-05",29.8,29.88,-0.07,61000,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2661,"change":1764,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2661},"2025-05-02",29.65,30.16,6.71,76900,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":1964,"percent_change":314,"volume":2717,"transactions":9,"vwap":2716},"2025-05-01",29.040001,27.89,28.02,68300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":840,"volume":2725,"transactions":9,"vwap":2723},"2025-04-30",28.47,28.68,27.5,28.26,-0.26,28700,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":52,"volume":2732,"transactions":9,"vwap":2730},"2025-04-29",28.6,28.22,28.52,0.14,46800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":52,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-04-28",27.9,28.4,27.75,28.38,1.76,19400,{"date":2742,"open":2743,"high":2715,"low":2744,"close":2715,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2715},"2025-04-25",27.51,27.08,0.44,1.6,81900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":45,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-04-24",27,27.55,26.74,27.45,3.78,58400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":555,"percent_change":1245,"volume":2762,"transactions":9,"vwap":2761},"2025-04-23",27.17,27.24,26.24,26.45,120500,{"date":180,"open":176,"high":2764,"low":176,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},26.5,26.16,0.67,2.63,81300]