[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYAX":3,"homepage-market-summary":29,"stock-historical-NYAX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NYAX","2026-10-07",{"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},"Nayax Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Nayax Ltd is an end-to-end retail technology platform for unattended commerce. It unifies payments, operations management, and customer engagement tools into a powerful, adaptable platform for modern commerce. It provides solutions that empower businesses to enhance customer experience, accept cashless payments, and manage their operations with a robust Internet of Things (IoT) software platform, helping achieve long-term growth. The company addresses a broad range of retail verticals, including all types of vending machines, coffee machines, unattended checkout counters, self-service kiosks, ticketing machines, car wash stations, gaming machines, amusement rides, laundromats, EV charging stations, and many more.","1,200",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.61,47.62,46.36,48.295,-1.685,-3.49,15706.87737,512,46.8277,76.86,39.17,18903.57953843254,19.7,1015,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},37.95,17243,6293802.043685,11.24,"2025-04-25",[185,186,195,206,217,227,237,248,259,270,281,292,301,312,322,333,344,354,364,374,385,395,406,416,425,435,445,455,465,475,486,497,507,517,528,538,548,559,569,580,589,599,610,620,630,639,648,657,666,674,684,694,705,716,725,735,745,756,765,773,782,791,800,808,816,824,833,841,849,858,866,875,883,888,897,905,913,920,927,935,943,951,957,965,973,980,986,993,1001,1010,1018,1025,1034,1041,1049,1054,1063,1071,1079,1086,1093,1099,1108,1116,1124,1131,1139,1148,1154,1160,1165,1174,1181,1187,1194,1202,1210,1218,1226,1234,1240,1247,1256,1262,1271,1277,1285,1293,1302,1310,1316,1321,1328,1336,1344,1352,1358,1366,1373,1379,1385,1393,1401,1407,1413,1420,1426,1435,1442,1449,1456,1464,1471,1479,1487,1495,1504,1512,1519,1526,1532,1536,1541,1545,1553,1560,1567,1575,1582,1589,1596,1603,1608,1613,1618,1626,1633,1641,1648,1655,1661,1669,1676,1683,1691,1699,1708,1714,1721,1728,1734,1743,1749,1754,1763,1769,1775,1783,1790,1798,1802,1808,1813,1818,1824,1828,1834,1841,1846,1851,1857,1864,1872,1877,1883,1890,1895,1903,1908,1916,1923,1931,1937,1944,1950,1958,1965,1970,1976,1983,1989,1997,2003,2010,2015,2020,2026,2032,2036,2042,2049,2055,2062,2069,2075,2082,2088,2096,2102,2108,2113,2118,2121,2127,2131,2137,2142,2149,2154,2157,2162,2165,2169,2177,2181,2186,2193,2199,2207,2214,2222,2229,2236,2243,2251,2258,2263,2270,2274,2281,2286,2291,2298,2305,2310,2316,2322,2329,2335,2341,2349,2356,2363,2369,2376,2381,2389,2396,2403,2409,2414,2420,2425,2427,2430,2434,2439,2443,2448,2452,2457,2464,2468,2473,2479,2486,2493,2500,2507,2512,2516,2523,2528,2534,2541,2548,2554,2560,2567,2572,2577,2582,2590,2594,2601,2607,2614,2619,2625,2631,2636,2639,2644,2647,2652,2657,2662,2667,2674,2680,2685,2692,2699,2707,2715,2720,2728,2735,2740,2747,2752,2759,2764,2772,2777],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},48.54,48.92,47.96,-1.475,-2.96,45335.184499,968,48.4337,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",49.82,50.295,49.62,49.77,0.77,1.57,30975.5639,2001,49.9003,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",49.58,49.84,48.9,49,0.75,1.55,32006.879627,730,49.344,{"date":218,"open":219,"high":220,"low":189,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",48.64,49.8299,48.25,0.54,1.13,23906.526641,761,48.569,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",46.62,48,47.71,3.14,7.05,43151.981302,1438,47.448,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",44.58,45.33,44.515,44.57,-0.09,-0.2,55771.541202,1092,44.8722,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",44.63,45.5,44.14,44.66,-0.37,-0.82,27873.299609,722,44.8607,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",45.72,45.96,44.84,45.03,0.28,0.63,20977.05173,591,45.2735,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",43.62,45.6495,43.32,44.75,2.12,4.97,37497.284887,776,44.6792,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",43.26,43.33,42.35,42.63,-0.7,-1.62,36020.798242,454,42.7921,{"date":293,"open":294,"high":295,"low":294,"close":284,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",42.53,44.08,-0.84,-1.9,25690.2663,500,43.3182,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",44.92,45.12,43.31,44.17,0.9,2.08,32583.286775,2039,43.7169,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",43.74,43.2101,43.27,-0.475,-1.09,5051.8403,426,43.5399,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",43.7598,44.13,43.52,43.745,0.835,1.95,9870.587729,749,43.7187,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",43.5,44.06,42.77,42.91,-2.21,-4.9,19639.859372,494,43.3954,{"date":345,"open":346,"high":347,"low":348,"close":304,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",45.23,46.13,44.85,-0.91,-1.98,53606.2272,690,45.1896,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",46.65,45.35,46.03,-1.17,-2.48,32902.912091,688,46.1034,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",44.88,47.995,47.2,-0.205,-0.43,17545.6889,439,47.4995,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",47.63,47.675,47.012,47.405,-1.765,-3.59,13640.453453,681,47.3984,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",49.87,50.165,49.17,-2,-3.91,20593.3051,1045,49.5308,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",51.81,51.84,51.04,51.17,-1.07,-2.05,150705.766237,765,51.6422,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":296,"volume":413,"transactions":414,"vwap":415},"2026-09-04",52.31,52.5,51.76,52.24,-0.44,7969.2681,425,52.2095,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":401,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",53.31,52.245,52.68,-1.99,8674.1604,408,52.6528,{"date":426,"open":427,"high":428,"low":429,"close":108,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",53.74,54.18,53.34,0.37,0.69,17104.863088,727,53.6887,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",53.8,53.03,53.38,1.32,2.54,16551.685327,528,53.3511,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",51.52,53.14,52.06,1.01,1.98,31112.803356,1650,52.3774,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",51.85,53.3395,51.05,-1.15,-2.2,7965.7643,349,51.7074,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",52.98,52,52.2,-1.82,-3.37,15733.234417,751,52.4654,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",54.65,55.4,53.98,54.02,2.13,4.1,25636.418482,1325,54.445,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",52.28,52.89,51.27,51.89,5.71,12.36,68311.87105,1374,52.1159,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",46.56,45.59,46.18,-0.34,-0.73,28021.565616,988,45.8844,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":470,"volume":514,"transactions":515,"vwap":516},"2026-08-21",46.55,47,46,46.52,-0.86,15093.7507,526,46.5706,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",47.49,47.92,47.22,47.38,-0.75,-1.56,7962.982323,316,47.6183,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",49.3,47.925,48.13,1.6,3.44,19031.888219,414,48.7304,{"date":539,"open":540,"high":368,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",46.37,45.82,46.53,-1.48,-3.08,53522.027889,3016,46.6197,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",48.86,49.1,47.82,48.01,-2.59,-5.12,50734.364247,1612,48.6119,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",54.25,50.43,50.6,-2.89,-5.4,63533.22705,1745,52.402,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",52.61,53.87,52.32,53.49,3.61,7.24,29742.66132,1346,53.1663,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",53,49.88,-3.99,-7.41,54710.543985,1361,51.0212,{"date":590,"open":591,"high":592,"low":593,"close":572,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",52.46,54.98,51.9422,-8.13,-13.11,86788.314677,2681,53.4123,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",63.43,63.96,61.95,62,-7.06,-10.22,27225.919587,912,62.7894,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",64.57,69.9999,69.06,0.7903,1.16,3511.135148,267,68.4067,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":276,"volume":627,"transactions":628,"vwap":629},"2026-08-06",68.13,68.92,67.89,68.2697,1.4197,3979.413126,268,68.1759,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":288,"volume":636,"transactions":637,"vwap":638},"2026-08-05",66.63,67.16,66.85,-1.1,5254.237235,304,67.0809,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",66.39,67.95,-1.63,-2.34,6254.8818,350,67.3936,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",68.27,69.58,1.31,1.92,6927.163469,227,69.0107,{"date":658,"open":659,"high":659,"low":660,"close":650,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",68.64,67.23,1.64,2.46,3848.890564,319,68.0349,{"date":667,"open":668,"high":632,"low":668,"close":632,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",66.13,-1.39,-2.04,3282.782726,197,66.5015,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",67.97,68.97,68.02,-0.64,-0.93,8730.4709,548,68.2067,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":359,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",68.62,70.15,68.56,68.66,-1.68,12926.6261,595,69.337,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",70.26,70.28,69.3,69.83,0.21,0.3,5556.9616,378,70.0462,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",68.98,70.75,68,69.62,1.73,2.55,12146.812322,628,69.6052,{"date":717,"open":718,"high":719,"low":718,"close":624,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",67.11,68.0217,-0.14,-0.21,1957.429149,231,67.7213,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",69,69.1,68.03,-1.27,-1.83,3217.0175,202,68.5813,{"date":736,"open":737,"high":738,"low":739,"close":698,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",69.28,69.65,69.2,2.01,2.99,6165.008063,402,69.2822,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",67.02,67.82,66.87,67.29,2.93,4.55,6562.717384,451,67.1131,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",64.75,64.84,63,64.36,-0.54,-0.83,5600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":441,"volume":772,"transactions":9,"vwap":770},"2026-07-16",65.059998,65.45,64.67,64.9,1.61,6100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",64.33,64.34,62.65,63.29,0.765,1.22,28000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",63.69,63.74,61.92,62.525,-0.045,-0.07,9900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",63.528,63.85,61.795,62.57,-3.09,-4.71,24200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":287,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-10",66.2,66.625,65.22,65.66,-1.05,6800,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-07-09",65.5,66.36,64.78,0.695,1.06,13600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":762,"volume":823,"transactions":9,"vwap":821},"2026-07-08",65,65.83,64.72,65.665,-0.355,13400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",69.089996,69.91,63.0099983,66.019997,-5.945,-8.26,48100,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",70.55,72.17,71.965,1.745,2.49,7700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":662,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",70.77,72.96,69.66,70.22,3.63,17200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",67.54,68.4,67.14,67.76,2.25,3.43,7300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":855,"volume":865,"transactions":9,"vwap":863},"2026-06-30",65.26,66.15,64.89,65.51,1.44,9200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",65.25,65.28,63.21,64.07,0.41,0.64,20200,{"date":876,"open":877,"high":769,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",64.019997,63.58,63.66,-4.34,-6.38,16000,{"date":884,"open":885,"high":886,"low":709,"close":709,"change":887,"percent_change":653,"volume":790,"transactions":9,"vwap":709},"2026-06-25",70.050003,70.07,1.28,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",65.92,67.69,65.9,66.72,1.93,2.98,13800,{"date":898,"open":899,"high":863,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",64.86,64.375,64.79,1.18,1.86,17400,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",64.73,62.5,63.61,-1.66,-2.54,21100,{"date":914,"open":869,"high":915,"low":916,"close":917,"change":740,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-18",65.74,64.99,65.27,3.18,6600,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":911,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-17",66.040001,66.3,63.26,-3.86,12200,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",66.33,67,65.8,-1.73,-2.56,4800,{"date":936,"open":748,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",68.095001,67.51,67.53,-0.31,-0.46,4100,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",67.010002,68.79,67.84,1.51,2.28,8100,{"date":952,"open":953,"high":929,"low":953,"close":929,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":929},"2026-06-11",64.7,2.6,4.08,10700,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",63.78,64.69,63.73,-0.52,-0.81,9000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":669,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-09",65.93,65.94,64.11,64.25,-2.12,9100,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":873,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-08",66.655,67.3,65.64,0.98,12900,{"date":981,"open":982,"high":982,"low":818,"close":818,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":818},"2026-06-05",67.99,-3.12,-4.58,5700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":720,"percent_change":721,"volume":992,"transactions":9,"vwap":991},"2026-06-04",68.059998,68.47,67.78,68.12,27800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":762,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",68.69,69.46,68.089996,68.26,-0.78,12300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",69.61,69.79,68.58,68.8,-4.83,-6.56,19900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":132,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-01",73.31,73.97,72.39,73.63,-2.88,26600,{"date":1019,"open":1020,"high":24,"low":1021,"close":1022,"change":1023,"percent_change":855,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",76.85,75.2,75.81,1.67,20700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",74.91,75.68,73.9,74.14,-0.17,-0.23,15000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":847,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",72.81,75.33,74.31,5.14,41500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",69.5,71.51,70.68,2.7,3.97,17000,{"date":1050,"open":698,"high":698,"low":938,"close":1051,"change":1052,"percent_change":1053,"volume":772,"transactions":9,"vwap":1051},"2026-05-22",67.98,0.95,1.42,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",67.215,68.78,66.83,67.029999,0.22,0.33,5000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",65.56,67.31,66.81,-0.19,-0.28,28500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":930,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":930},"2026-05-19",65.53,75,63.029999,3.22,5.05,33100,{"date":1080,"open":1081,"high":899,"low":1082,"close":959,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":959},"2026-05-18",64.58,63.71,0.39,0.62,18000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":992,"transactions":9,"vwap":1090},"2026-05-15",63.68,64.26,63.39,-2.03,-3.1,{"date":1094,"open":863,"high":1095,"low":1090,"close":1096,"change":797,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",66.67,65.42,-4.51,79600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",67.57,68.7,63.269,68.51,-2.875,-4.03,272100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1024,"transactions":9,"vwap":1113},"2026-05-12",70.87,72.029999,70.58,71.385,2.285,3.31,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1106,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",68.65,70.33,68.515,69.099998,-2.9,27500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":152,"percent_change":107,"volume":1130,"transactions":9,"vwap":1129},"2026-05-08",71.83,73.14,70.65,72,54000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",71.34,72.4,72.35,-1.64,-2.22,32300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",73,74.83,72.95,73.99,1.49,2.06,25600,{"date":1149,"open":1129,"high":1150,"low":1151,"close":1150,"change":949,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",72.5,71.998,3.25,5900,{"date":1155,"open":1156,"high":1157,"low":846,"close":846,"change":1158,"percent_change":297,"volume":1159,"transactions":9,"vwap":846},"2026-05-04",70.43,70.86,-1.36,6300,{"date":1161,"open":1162,"high":1129,"low":1162,"close":1163,"change":1164,"percent_change":213,"volume":840,"transactions":9,"vwap":1163},"2026-05-01",70.78,71.58,1.09,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",69.59,70.5,69.55,70.49,2.72,4.01,9400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1069,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-29",67.41,68.52,67.77,-0.41,6200,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":864,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",66.59,68.050003,2.16,16500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":60,"volume":790,"transactions":9,"vwap":1192},"2026-04-27",65.89,66.96,65.67,66.61,0.301,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",66.66,65.105,66.309,0.069,0.1,7800,{"date":1203,"open":1204,"high":1205,"low":818,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-23",65.31,66.8,66.24,1.97,3.07,391100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1060,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-22",63.94,64.54,63.3,64.27,0.34,16400,{"date":1219,"open":1220,"high":767,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",62.81,61.7,64.050003,2.02,3.26,6400,{"date":1227,"open":777,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",63.755,61.52,62.029999,-3.23,-4.95,16900,{"date":1235,"open":860,"high":768,"low":1236,"close":860,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":860},"2026-04-17",65.15,0.345,0.53,2200,{"date":1241,"open":604,"high":1242,"low":604,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",65.7,64.915,3.225,5.23,9500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",61.4,61.78,61.15,61.69,0.36,0.59,3400,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1255,"transactions":9,"vwap":1259},"2026-04-14",60.44,61.33,2.41,4.09,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",59.040001,59.999,58.61,58.92,-0.92,-1.54,8800,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":964,"transactions":9,"vwap":1274},"2026-04-10",58.57,59.84,2.84,4.98,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",58.12,58.68,57,-2.6,-4.36,7600,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",60.65,59,59.6,1.21,2.07,4000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",58.58,58.991,57.5,58.39,-0.42,-0.71,2500,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",57.0099983,59.25,58.81,1.715,3,2900,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":635,"volume":1315,"transactions":9,"vwap":1313},"2026-04-02",57.89,57.095001,-0.635,1800,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":711,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",57.73,3.09,700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1159,"transactions":9,"vwap":1324},"2026-03-31",55.11,56,54.93,1.755,3.24,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",53.7,55.395,54.245,0.215,0.4,14300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":865,"transactions":9,"vwap":1341},"2026-03-27",54.54,55.23,53.049999,54.029999,-1.025,-1.86,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-26",54.96,55.63,55.055,-0.185,-0.33,8000,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":985,"transactions":9,"vwap":1355},"2026-03-25",56.37,55.24,-1,-1.78,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-24",57.38,57.4,56.24,-2.4,-4.09,4900,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",60.14,58.64,-1.72,-2.85,4200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1031,"percent_change":1069,"volume":1378,"transactions":9,"vwap":1377},"2026-03-20",61,61.655,60.36,27400,{"date":1380,"open":1381,"high":1375,"low":1382,"close":1383,"change":789,"percent_change":122,"volume":1384,"transactions":9,"vwap":1383},"2026-03-19",60.13,60,60.53,20000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1233,"transactions":9,"vwap":1390},"2026-03-18",60.79,60.84,60.35,60.6,-0.65,-1.06,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":201,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-17",60.7,61.5,60.48,61.25,1.27,62500,{"date":1402,"open":1403,"high":1395,"low":1404,"close":1397,"change":1405,"percent_change":440,"volume":1406,"transactions":9,"vwap":1397},"2026-03-16",60.15,59.09,0.79,54400,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1246,"transactions":9,"vwap":1410},"2026-03-13",58.66,59.69,1.75,3.02,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":102,"volume":1009,"transactions":9,"vwap":1418},"2026-03-12",57.88,58.34,57.48,57.94,-0.175,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1342,"percent_change":932,"volume":1425,"transactions":9,"vwap":1424},"2026-03-11",57.41,59.33,58.115,14800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",58.049999,59.73,57.79,59.14,3.11,5.55,19000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":912,"transactions":9,"vwap":1439},"2026-03-09",53.25,56.43,56.029999,-0.22,-0.39,{"date":1443,"open":1444,"high":1445,"low":1348,"close":1446,"change":82,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-06",55.84,56.803,56.25,-1.38,11700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":616,"percent_change":308,"volume":1455,"transactions":9,"vwap":1454},"2026-03-05",57.15,57.55,56.88,57.040001,14700,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",55.41,56.45,55.88,2.5,4.68,2700,{"date":1465,"open":1466,"high":1466,"low":1467,"close":439,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":439},"2026-03-03",53.51,52.94,-1.18,-2.16,14500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-02",51.15,54.635,54.56,3.41,6.67,12000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1473,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1473},"2026-02-27",51.25,51.4,50.31,-0.45,-0.87,16100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":902,"volume":1494,"transactions":9,"vwap":1492},"2026-02-26",51.57,52.21,50.52,51.6,0.6,60600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-25",50.99,51.634,50.89,51,-0.97,-1.87,3500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1062,"transactions":9,"vwap":1509},"2026-02-24",51.99,52.27,50.998,51.97,-2.26,-4.17,{"date":1513,"open":1514,"high":1515,"low":427,"close":1516,"change":1517,"percent_change":1518,"volume":942,"transactions":9,"vwap":1516},"2026-02-23",55.049999,57.425,54.23,-1.55,-2.78,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-20",54.09,55.78,1.69,3.12,1100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1521,"change":1269,"percent_change":1531,"volume":848,"transactions":9,"vwap":1521},"2026-02-19",54.21,55.735,53.41,-2.77,{"date":1533,"open":1534,"high":1281,"low":1347,"close":1347,"change":1343,"percent_change":1535,"volume":985,"transactions":9,"vwap":1347},"2026-02-18",56.975,-3.24,{"date":1537,"open":1538,"high":1539,"low":1444,"close":1540,"change":873,"percent_change":223,"volume":1425,"transactions":9,"vwap":1540},"2026-02-17",56.26,57.51,57.49,{"date":1542,"open":1361,"high":1361,"low":1331,"close":1543,"change":1300,"percent_change":1544,"volume":926,"transactions":9,"vwap":1543},"2026-02-13",56.85,-1.23,{"date":1546,"open":1430,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-12",57.9,56.95,57.56,0.05,0.09,8900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1539,"change":1558,"percent_change":1559,"volume":912,"transactions":9,"vwap":1539},"2026-02-11",57.59,58.14,57.099998,-0.085,-0.15,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":771,"volume":972,"transactions":9,"vwap":1565},"2026-02-10",56.82,57.71,56.161,57.595,0.915,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1570},"2026-02-09",55.46,56.68,55.26,2.67,4.94,10000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1441,"percent_change":67,"volume":1581,"transactions":9,"vwap":1580},"2026-02-06",54.3,54.33,53.9,54.0099983,16700,{"date":1583,"open":429,"high":477,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-05",51.24,54.4,-2.15,-3.8,29800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":213,"percent_change":1595,"volume":823,"transactions":9,"vwap":1594},"2026-02-04",56.42,56.76,55.28,56.55,2.82,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1357,"volume":1384,"transactions":9,"vwap":1601},"2026-02-03",55.45,55.776,53.79,55,-0.994,{"date":1604,"open":1598,"high":1605,"low":1323,"close":1605,"change":1606,"percent_change":1440,"volume":1607,"transactions":9,"vwap":1605},"2026-02-02",55.994,-0.121,5100,{"date":1609,"open":1281,"high":1281,"low":1324,"close":1610,"change":1611,"percent_change":1612,"volume":979,"transactions":9,"vwap":1610},"2026-01-30",56.115,-1.385,-2.41,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1297,"change":963,"percent_change":669,"volume":1024,"transactions":9,"vwap":1297},"2026-01-29",57.17,57.74,56.87,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-28",57.85,58.565,58.31,-1.355,-2.27,21300,{"date":1627,"open":1628,"high":1274,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-27",58.56,59.665,1.395,2.39,15500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-26",58.4,58.825,58.27,-2.495,-4.11,5200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-23",59.85,60.765,0.485,0.8,1500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1432,"volume":1654,"transactions":9,"vwap":1651},"2026-01-22",60.060001,60.28,59.61,1.82,6500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":307,"volume":1309,"transactions":9,"vwap":1659},"2026-01-21",58.49,59.41,58.46,0.52,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1418,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1418},"2026-01-20",59.43,59.89,57.722,-1.435,-2.42,4700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1315,"transactions":9,"vwap":1673},"2026-01-16",59.472,59.52,59.375,0.295,0.5,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1253,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-15",58.63,59.465,59.080002,0.61,3000,{"date":1684,"open":1685,"high":1686,"low":1280,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-14",58.93,59.78,58.72,2.22,3.93,15900,{"date":1692,"open":1693,"high":1694,"low":1444,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-13",55.99,56.99,56.5,1.215,2.2,7900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-12",54.62,55.3,54.47,55.285,-0.315,-0.57,3700,{"date":1709,"open":1710,"high":1460,"low":1710,"close":1711,"change":1688,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",53.73,55.6,4.16,11300,{"date":1715,"open":1716,"high":439,"low":1717,"close":439,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":439},"2026-01-08",52.95,52.485,0.47,0.89,1600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":815,"transactions":9,"vwap":1725},"2026-01-07",51.66,53.48,52.91,1.3,2.52,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1269,"percent_change":1122,"volume":1733,"transactions":9,"vwap":1732},"2026-01-06",52.78,50.8,51.61,4600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-05",52.45,53.28,52.37,53.15,1.2,2.31,20300,{"date":1744,"open":1500,"high":468,"low":1745,"close":1746,"change":1747,"percent_change":1572,"volume":1748,"transactions":9,"vwap":1746},"2026-01-02",50.95,51.95,1.35,8300,{"date":1750,"open":1751,"high":1745,"low":1751,"close":563,"change":1752,"percent_change":1753,"volume":1351,"transactions":9,"vwap":563},"2025-12-31",49.76,0.899,1.81,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",49.099998,50,49.080002,49.701,1.101,2.27,7400,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":701,"percent_change":1084,"volume":1768,"transactions":9,"vwap":1767},"2025-12-29",48.53,49.4,48.6,10900,{"date":1770,"open":1765,"high":1765,"low":1771,"close":1772,"change":1350,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-26",48.29,48.3,-0.68,3300,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-24",48.43,49.323,48.63,1.11,2.34,7100,{"date":1784,"open":1785,"high":230,"low":1786,"close":1787,"change":1788,"percent_change":1031,"volume":1789,"transactions":9,"vwap":1787},"2025-12-23",47.32,47.23,47.52,-0.08,4500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1793},"2025-12-22",46.9,47.6,46.16,1.1,2.37,6700,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":265,"percent_change":1681,"volume":1503,"transactions":9,"vwap":1801},"2025-12-19",45.75,46.5,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":711,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-18",45.14,46.22,3.89,3200,{"date":1809,"open":240,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1812,"volume":1654,"transactions":9,"vwap":1811},"2025-12-17",45.37,44.49,0,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1811,"change":127,"percent_change":142,"volume":1817,"transactions":9,"vwap":1811},"2025-12-16",43.88,44.52,2800,{"date":1819,"open":261,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":670,"volume":1774,"transactions":9,"vwap":1822},"2025-12-15",45.79,44.79,45.07,-0.94,{"date":1825,"open":1826,"high":1826,"low":511,"close":1827,"change":1485,"percent_change":1343,"volume":1062,"transactions":9,"vwap":1827},"2025-12-12",47.19,46.0099983,{"date":1829,"open":540,"high":1830,"low":1831,"close":1832,"change":533,"percent_change":1833,"volume":1372,"transactions":9,"vwap":1832},"2025-12-11",47.15,45.053001,46.88,3.53,{"date":1835,"open":1836,"high":251,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":807,"transactions":9,"vwap":1838},"2025-12-10",44.99,44.905,45.28,-0.06,-0.13,{"date":1842,"open":1843,"high":501,"low":1843,"close":1844,"change":721,"percent_change":941,"volume":1845,"transactions":9,"vwap":1844},"2025-12-09",45.2,45.34,3900,{"date":1847,"open":1801,"high":512,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1292,"transactions":9,"vwap":1848},"2025-12-08",45.55,-2.08,-4.37,{"date":1852,"open":1853,"high":376,"low":1854,"close":376,"change":46,"percent_change":1855,"volume":1856,"transactions":9,"vwap":376},"2025-12-05",47.040001,46.86,1.02,3600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1830,"change":1862,"percent_change":1863,"volume":1033,"transactions":9,"vwap":1830},"2025-12-04",47.56,47.97,47.13,1.96,4.34,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1180,"transactions":9,"vwap":1869},"2025-12-03",45.080002,45.27,44.83,45.19,0.12,0.27,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1822,"change":1876,"percent_change":1572,"volume":1668,"transactions":9,"vwap":1822},"2025-12-02",44.37,45.633,1.17,{"date":1878,"open":1822,"high":1879,"low":1880,"close":1881,"change":412,"percent_change":1882,"volume":1201,"transactions":9,"vwap":1881},"2025-12-01",45.43,43.76,43.9,-0.99,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1284,"transactions":9,"vwap":1887},"2025-11-28",44.86,42.241,44.34,-0.59,-1.31,{"date":1891,"open":1866,"high":240,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1372,"transactions":9,"vwap":1892},"2025-11-26",44.93,-1.8,-3.85,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-25",46.755,45.85,46.73,0.08,0.17,3800,{"date":1904,"open":1905,"high":356,"low":263,"close":356,"change":1906,"percent_change":1833,"volume":1907,"transactions":9,"vwap":356},"2025-11-24",45,1.59,26900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1681,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-21",44.42,45.125,44.075001,45.060001,1.37,36500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1719,"percent_change":1922,"volume":1907,"transactions":9,"vwap":1921},"2025-11-20",44.040001,45.040001,44.0099983,44.45,2.04,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1926},"2025-11-19",42.43,43.56,41.43,3.73,9.36,15100,{"date":1932,"open":1933,"high":1934,"low":25,"close":1935,"change":1268,"percent_change":1510,"volume":1936,"transactions":9,"vwap":1935},"2025-11-18",39.36,41.295,39.83,40500,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":523,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",39.95,40.96,40.75,-1.81,108300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":502,"percent_change":963,"volume":1949,"transactions":9,"vwap":1947},"2025-11-14",41.27,41.5,40.575,23200,{"date":1951,"open":1952,"high":1953,"low":148,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-13",41.26,42.19,41.84,0.7,1.7,26500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1053,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-12",39.455,41.14,39.33,3.58,41900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":503,"percent_change":1893,"volume":1647,"transactions":9,"vwap":1969},"2025-11-11",39.98,40.155,39.72,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":789,"volume":1372,"transactions":9,"vwap":1974},"2025-11-10",40.74,39.337,40.45,-0.03,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":807,"transactions":9,"vwap":1980},"2025-11-07",39.5,40.5,40.48,0.71,1.79,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1008,"volume":1988,"transactions":9,"vwap":1986},"2025-11-06",41.63,39.77,-2.79,22100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":652,"volume":1996,"transactions":9,"vwap":1994},"2025-11-05",42.4,42.99,42.09,42.56,0.55,5800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1485,"percent_change":1091,"volume":1315,"transactions":9,"vwap":2002},"2025-11-04",42.21,42.295,41.7,42.0099983,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":711,"volume":950,"transactions":9,"vwap":2008},"2025-11-03",42.3,43,42.13,42.88,0.73,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":164,"percent_change":1888,"volume":934,"transactions":9,"vwap":2014},"2025-10-31",44.33,42.12,42.15,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1991,"change":307,"percent_change":2019,"volume":764,"transactions":9,"vwap":1991},"2025-10-30",41.32,42.44,2.17,{"date":2021,"open":2022,"high":2023,"low":1947,"close":1947,"change":2024,"percent_change":359,"volume":2025,"transactions":9,"vwap":1947},"2025-10-29",42.099998,42.569,-0.49,13200,{"date":2027,"open":2028,"high":2028,"low":2001,"close":2029,"change":2030,"percent_change":2031,"volume":1996,"transactions":9,"vwap":2029},"2025-10-28",42.5,41.99,-1.01,-2.35,{"date":2033,"open":1920,"high":1920,"low":2006,"close":2006,"change":2034,"percent_change":933,"volume":2035,"transactions":9,"vwap":2006},"2025-10-27",-1.13,7500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":325,"change":701,"percent_change":2040,"volume":2041,"transactions":9,"vwap":325},"2025-10-24",44.7,44.080002,0.68,2100,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":318,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-23",44.44,43.73,43.83,-2.43,11900,{"date":2050,"open":2051,"high":2052,"low":242,"close":303,"change":2053,"percent_change":2054,"volume":896,"transactions":9,"vwap":303},"2025-10-22",46.080002,46.12,-1.16,-2.52,{"date":2056,"open":511,"high":2057,"low":2058,"close":2051,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-10-21",46.099998,45.315,-1.02,-2.17,30700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":533,"volume":1988,"transactions":9,"vwap":2067},"2025-10-20",46.35,47.14,46.17,47.099998,0.742,{"date":2070,"open":2071,"high":2072,"low":1805,"close":2072,"change":2073,"percent_change":2074,"volume":177,"transactions":9,"vwap":2072},"2025-10-17",46.24,46.358,-0.072,-0.16,{"date":2076,"open":2077,"high":2078,"low":2052,"close":2079,"change":2080,"percent_change":2081,"volume":1607,"transactions":9,"vwap":2079},"2025-10-16",46.83,47.109,46.43,-0.76,-1.61,{"date":2083,"open":1830,"high":2084,"low":2085,"close":1826,"change":2086,"percent_change":2087,"volume":1647,"transactions":9,"vwap":1826},"2025-10-15",47.453,47.0099983,-0.53,-1.11,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1668,"transactions":9,"vwap":2093},"2025-10-14",47.080002,48.15,47.02,47.72,-0.27,-0.56,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":89,"percent_change":894,"volume":2101,"transactions":9,"vwap":2100},"2025-10-13",48.5,47.86,47.99,6900,{"date":2103,"open":2104,"high":2104,"low":510,"close":2090,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2090},"2025-10-10",48.8,-1.74,-3.56,9600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":941,"percent_change":680,"volume":1292,"transactions":9,"vwap":2112},"2025-10-09",48.83,49.135,48.82,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":1631,"volume":1668,"transactions":9,"vwap":2116},"2025-10-08",48.18,49.28,1.15,{"date":2119,"open":2091,"high":2098,"low":552,"close":532,"change":1061,"percent_change":431,"volume":2120,"transactions":9,"vwap":532},"2025-10-07",14400,{"date":2122,"open":510,"high":2123,"low":510,"close":2124,"change":2125,"percent_change":2126,"volume":1365,"transactions":9,"vwap":2124},"2025-10-06",48.34,47.8,0.76,1.62,{"date":2128,"open":2129,"high":2129,"low":1853,"close":1853,"change":1268,"percent_change":2130,"volume":1315,"transactions":9,"vwap":1853},"2025-10-03",48.41,-1.92,{"date":2132,"open":2133,"high":2134,"low":2135,"close":189,"change":2136,"percent_change":1675,"volume":964,"transactions":9,"vwap":189},"2025-10-02",47.66,48.47,47.658,0.24,{"date":2138,"open":2139,"high":2093,"low":2139,"close":2093,"change":2140,"percent_change":2141,"volume":1807,"transactions":9,"vwap":2093},"2025-10-01",46.939,0.11,0.23,{"date":2143,"open":2144,"high":2133,"low":2145,"close":2146,"change":2147,"percent_change":1334,"volume":2148,"transactions":9,"vwap":2146},"2025-09-30",47.535,47.39,47.61,0.19,2400,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1681,"percent_change":1726,"volume":1640,"transactions":9,"vwap":2153},"2025-09-29",46.98,47.758,47.42,{"date":2155,"open":1853,"high":1785,"low":2156,"close":2156,"change":102,"percent_change":679,"volume":1682,"transactions":9,"vwap":2156},"2025-09-26",46.81,{"date":2158,"open":2159,"high":2160,"low":510,"close":2161,"change":1350,"percent_change":287,"volume":1239,"transactions":9,"vwap":2161},"2025-09-25",47.21,47.25,47.11,{"date":2163,"open":15,"high":16,"low":15,"close":2164,"change":701,"percent_change":873,"volume":1845,"transactions":9,"vwap":2164},"2025-09-24",47.44,{"date":2166,"open":2167,"high":16,"low":2161,"close":2065,"change":1888,"percent_change":2168,"volume":1503,"transactions":9,"vwap":2065},"2025-09-23",47.59,-1.24,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1654,"transactions":9,"vwap":2174},"2025-09-22",47.67,47.89,47.292,47.73,0.06,0.13,{"date":2178,"open":2179,"high":230,"low":1786,"close":2171,"change":1900,"percent_change":1901,"volume":2180,"transactions":9,"vwap":2171},"2025-09-19",47.45,10600,{"date":2182,"open":2183,"high":2099,"low":2183,"close":2167,"change":2184,"percent_change":2185,"volume":1607,"transactions":9,"vwap":2167},"2025-09-18",47.33,1.43,3.1,{"date":2187,"open":2188,"high":2188,"low":2189,"close":1794,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1794},"2025-09-17",46.75,45.983,-2.02,-4.19,10800,{"date":2194,"open":2123,"high":2195,"low":2196,"close":2115,"change":159,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2115},"2025-09-16",48.495,47.53,-0.5,7200,{"date":2200,"open":2201,"high":138,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-15",48.26,46.33,48.42,-2.33,-4.59,14100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1253,"volume":807,"transactions":9,"vwap":2212},"2025-09-12",50.55,50.96,50.425,50.75,0.18,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":873,"volume":2221,"transactions":9,"vwap":2219},"2025-09-11",49.75,51.029999,49.735,50.57,0.32,25200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":412,"percent_change":1485,"volume":2228,"transactions":9,"vwap":2227},"2025-09-10",49.92,50.48,49.51,50.25,8700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2231,"change":2234,"percent_change":2235,"volume":2206,"transactions":9,"vwap":2231},"2025-09-09",50.69,50.965,50.32,-0.61,-1.19,{"date":2237,"open":2212,"high":2238,"low":2239,"close":2240,"change":1914,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-08",51.543,50.53,51.3,2.74,31100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1486,"transactions":9,"vwap":2248},"2025-09-05",49.97,50.64,49.38,49.93,0.46,0.93,{"date":2252,"open":2253,"high":200,"low":2254,"close":2255,"change":1914,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-04",49.61,49.060001,49.47,2.85,17600,{"date":2259,"open":1771,"high":2260,"low":2261,"close":2261,"change":1440,"percent_change":941,"volume":2262,"transactions":9,"vwap":2261},"2025-09-03",48.76,48.099998,5300,{"date":2264,"open":2104,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":904,"transactions":9,"vwap":2267},"2025-09-02",49.12,47.88,48.32,-1.43,-2.87,{"date":2271,"open":2272,"high":2272,"low":2216,"close":2216,"change":2273,"percent_change":67,"volume":1720,"transactions":9,"vwap":2216},"2025-08-29",50.23,-0.36,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1631,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-28",49.34,50.87,50.11,5.01,23900,{"date":2282,"open":2172,"high":2283,"low":2093,"close":2093,"change":2284,"percent_change":2285,"volume":985,"transactions":9,"vwap":2093},"2025-08-27",47.9,0.56,1.19,{"date":2287,"open":1861,"high":2288,"low":2289,"close":2290,"change":2176,"percent_change":265,"volume":2041,"transactions":9,"vwap":2290},"2025-08-26",47.55,47.12,47.16,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2175,"volume":2297,"transactions":9,"vwap":2294},"2025-08-25",46.95,47.029999,46.77,0.03,4300,{"date":2299,"open":2300,"high":2301,"low":2300,"close":510,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":510},"2025-08-22",46.51,47.24,0.72,1.56,8500,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2296,"percent_change":2175,"volume":2309,"transactions":9,"vwap":2308},"2025-08-21",46.07,46.28,3100,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1441,"volume":2101,"transactions":9,"vwap":2314},"2025-08-20",46.79,45.98,46.25,-0.18,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2079,"change":700,"percent_change":60,"volume":2321,"transactions":9,"vwap":2079},"2025-08-19",46.68,46.97,46.3,9800,{"date":2323,"open":2324,"high":2325,"low":2324,"close":1805,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1805},"2025-08-18",44.81,46.64,1.803,4.06,14900,{"date":2330,"open":1905,"high":1905,"low":2331,"close":2332,"change":2333,"percent_change":2315,"volume":2334,"transactions":9,"vwap":2332},"2025-08-15",44.223,44.417,-0.078,6000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1914,"percent_change":918,"volume":1233,"transactions":9,"vwap":2340},"2025-08-14",44.099998,44.72,43.995,44.495,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-13",44,42.8,43.125,-0.725,-1.65,35000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":349,"percent_change":1091,"volume":2355,"transactions":9,"vwap":2354},"2025-08-12",44.5,44.76,43.36,43.85,8600,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2352,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2352},"2025-08-11",44.11,45.99,2.23,5.24,11400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":294,"change":243,"percent_change":721,"volume":2368,"transactions":9,"vwap":294},"2025-08-08",42.48,43.099998,42.33,34900,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2309,"transactions":9,"vwap":2373},"2025-08-07",43.3,42.38,42.62,0.07,0.16,{"date":2377,"open":2014,"high":2378,"low":2014,"close":2378,"change":2379,"percent_change":212,"volume":2380,"transactions":9,"vwap":2378},"2025-08-06",42.55,0.317,1400,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-05",42.85,42.107,42.233,-1.407,-3.22,4400,{"date":2390,"open":2046,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":764,"transactions":9,"vwap":2393},"2025-08-04",44.094002,43.51,43.64,0.99,2.32,{"date":2397,"open":2398,"high":2343,"low":2399,"close":2400,"change":2401,"percent_change":318,"volume":2402,"transactions":9,"vwap":2400},"2025-08-01",43.07,42.24,42.65,-0.47,14000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2268,"percent_change":2408,"volume":1448,"transactions":9,"vwap":2407},"2025-07-31",43.58,44.525,43.12,-3.21,{"date":2410,"open":1836,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2235,"volume":2035,"transactions":9,"vwap":2412},"2025-07-30",45.42,44.55,-0.535,{"date":2415,"open":1892,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":652,"volume":840,"transactions":9,"vwap":2418},"2025-07-29",45.39,44.795,45.084999,0.585,{"date":2421,"open":2422,"high":2423,"low":2351,"close":2351,"change":643,"percent_change":2424,"volume":1159,"transactions":9,"vwap":2351},"2025-07-28",44.68,45.47,-3.53,{"date":2426,"open":347,"high":347,"low":347,"close":347,"change":789,"percent_change":1559,"volume":1320,"transactions":9,"vwap":347},"2025-07-25",{"date":2428,"open":1800,"high":510,"low":1800,"close":2429,"change":1350,"percent_change":1300,"volume":2309,"transactions":9,"vwap":2429},"2025-07-24",46.2,{"date":2431,"open":2432,"high":2432,"low":2300,"close":542,"change":1349,"percent_change":2433,"volume":1682,"transactions":9,"vwap":542},"2025-07-23",46.82,-0.4,{"date":2435,"open":2308,"high":510,"low":1827,"close":2436,"change":2437,"percent_change":2438,"volume":956,"transactions":9,"vwap":2436},"2025-07-22",46.715,0.635,1.38,{"date":2440,"open":2441,"high":501,"low":261,"close":2051,"change":1719,"percent_change":1207,"volume":2442,"transactions":9,"vwap":2051},"2025-07-21",45.73,10100,{"date":2444,"open":2445,"high":2445,"low":2446,"close":1869,"change":164,"percent_change":2447,"volume":1351,"transactions":9,"vwap":1869},"2025-07-18",45.68,44.95,-0.55,{"date":2449,"open":2412,"high":2450,"low":2412,"close":2450,"change":2451,"percent_change":1781,"volume":1856,"transactions":9,"vwap":2450},"2025-07-17",45.44,1.04,{"date":2453,"open":335,"high":2454,"low":2455,"close":2454,"change":2250,"percent_change":2456,"volume":1503,"transactions":9,"vwap":2454},"2025-07-16",44.4,43.445,2.14,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":266,"percent_change":2463,"volume":2297,"transactions":9,"vwap":2462},"2025-07-15",43.29,43.49,43.2,43.47,1.47,{"date":2465,"open":286,"high":2366,"low":2028,"close":2466,"change":523,"percent_change":1370,"volume":2467,"transactions":9,"vwap":2466},"2025-07-14",42.84,15300,{"date":2469,"open":2460,"high":2470,"low":274,"close":2471,"change":2472,"percent_change":147,"volume":1552,"transactions":9,"vwap":2471},"2025-07-11",43.69,43.59,-0.01,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":122,"percent_change":2094,"volume":2478,"transactions":9,"vwap":2476},"2025-07-10",43.57,43.6,42.875,18600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2197,"percent_change":2034,"volume":2485,"transactions":9,"vwap":2484},"2025-07-09",43.43,44.3,43.42,43.72,34000,{"date":2487,"open":2488,"high":2488,"low":2343,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-08",45.69,44.22,-3.14,-6.63,27100,{"date":2494,"open":2167,"high":2495,"low":2496,"close":2497,"change":544,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-07",50.0099983,45.09,47.36,-6.11,18300,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-03",51.44,50.44,-1.08,-2.1,1900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":447,"change":159,"percent_change":941,"volume":1246,"transactions":9,"vwap":447},"2025-07-02",51.59,51.9,51.33,{"date":2513,"open":591,"high":591,"low":2514,"close":410,"change":1145,"percent_change":2515,"volume":1033,"transactions":9,"vwap":410},"2025-07-01",51.49,2.96,{"date":2517,"open":2226,"high":2518,"low":2226,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-30",50.458,50.27,0.66,1.33,13900,{"date":2524,"open":2525,"high":2253,"low":2525,"close":2253,"change":2526,"percent_change":2360,"volume":2527,"transactions":9,"vwap":2253},"2025-06-27",48.080002,1.08,17300,{"date":2529,"open":2530,"high":2531,"low":2530,"close":1765,"change":2532,"percent_change":460,"volume":2533,"transactions":9,"vwap":1765},"2025-06-26",48.23,48.91,-0.565,12100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1068,"volume":772,"transactions":9,"vwap":2539},"2025-06-25",49.15,49.63,48.61,49.095001,-0.095,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":712,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-24",48.75,49.845,49.19,5.47,28800,{"date":2549,"open":15,"high":2550,"low":2551,"close":2325,"change":67,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2325},"2025-06-23",46.864,45.0099983,-1.52,26400,{"date":2555,"open":2556,"high":2497,"low":2429,"close":2497,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2497},"2025-06-20",47.049999,1.72,3.77,50800,{"date":2561,"open":2562,"high":2308,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1588,"transactions":9,"vwap":2564},"2025-06-18",45.62,45.49,45.64,0.74,1.65,{"date":2568,"open":1867,"high":2569,"low":2570,"close":2571,"change":1391,"percent_change":2268,"volume":2180,"transactions":9,"vwap":2571},"2025-06-17",46.27,44.805,44.9,{"date":2573,"open":2412,"high":1848,"low":1918,"close":1848,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1848},"2025-06-16",2.79,6.52,59500,{"date":2578,"open":2579,"high":2579,"low":1991,"close":2580,"change":2401,"percent_change":318,"volume":2581,"transactions":9,"vwap":2580},"2025-06-13",43.09,42.76,12800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1586,"volume":2589,"transactions":9,"vwap":2587},"2025-06-12",43.25,44.18,43.167,43.23,-0.95,22500,{"date":2591,"open":2592,"high":1885,"low":2593,"close":2585,"change":1501,"percent_change":1586,"volume":1335,"transactions":9,"vwap":2585},"2025-06-11",44.65,44.154,{"date":2595,"open":2596,"high":2597,"low":1905,"close":2598,"change":2599,"percent_change":1653,"volume":2600,"transactions":9,"vwap":2598},"2025-06-10",45.25,45.6,45.15,0.805,39400,{"date":2602,"open":2454,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1501,"volume":790,"transactions":9,"vwap":2605},"2025-06-09",44.475,44.135,44.345,-0.435,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":1493,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-06",45.67,44.16,44.78,1.36,18800,{"date":2615,"open":2616,"high":1838,"low":2343,"close":2585,"change":2617,"percent_change":2618,"volume":2304,"transactions":9,"vwap":2585},"2025-06-05",45.21,-1.75,-3.81,{"date":2620,"open":2621,"high":347,"low":2622,"close":2623,"change":1753,"percent_change":482,"volume":2624,"transactions":9,"vwap":2623},"2025-06-04",45.245,44.615,45.93,47700,{"date":2626,"open":2044,"high":2592,"low":2627,"close":2628,"change":669,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-03",44.09,44.12,-3.05,26300,{"date":2632,"open":263,"high":2633,"low":2585,"close":2633,"change":2634,"percent_change":1753,"volume":2635,"transactions":9,"vwap":2633},"2025-06-02",45.51,0.81,40200,{"date":2637,"open":2628,"high":2571,"low":2343,"close":2038,"change":2638,"percent_change":2296,"volume":1173,"transactions":9,"vwap":2038},"2025-05-30",0.015,{"date":2640,"open":261,"high":261,"low":2412,"close":2641,"change":2642,"percent_change":2643,"volume":1425,"transactions":9,"vwap":2641},"2025-05-29",44.685,0.185,0.42,{"date":2645,"open":2343,"high":36,"low":2343,"close":2351,"change":1411,"percent_change":1261,"volume":2646,"transactions":9,"vwap":2351},"2025-05-28",37000,{"date":2648,"open":338,"high":284,"low":2367,"close":2649,"change":2650,"percent_change":2651,"volume":1936,"transactions":9,"vwap":2649},"2025-05-27",42.75,2,4.91,{"date":2653,"open":2654,"high":2655,"low":2654,"close":1941,"change":2656,"percent_change":2315,"volume":2380,"transactions":9,"vwap":1941},"2025-05-23",38.5,40.89,-0.075,{"date":2658,"open":2659,"high":2659,"low":2659,"close":2659,"change":2660,"percent_change":2661,"volume":1525,"transactions":9,"vwap":2659},"2025-05-22",40.825,-0.605,-1.46,{"date":2663,"open":2664,"high":2665,"low":2666,"close":1927,"change":82,"percent_change":1502,"volume":1640,"transactions":9,"vwap":1927},"2025-05-21",41.87,42.151,40.743,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2451,"percent_change":2673,"volume":1690,"transactions":9,"vwap":2672},"2025-05-20",42.47,42.6,42.02,42.22,2.53,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":720,"percent_change":502,"volume":2522,"transactions":9,"vwap":2679},"2025-05-19",41.2,41.527,40.39,41.18,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2017,"change":1773,"percent_change":288,"volume":2684,"transactions":9,"vwap":2017},"2025-05-16",42.37,41,15700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2612,"percent_change":2691,"volume":964,"transactions":9,"vwap":2690},"2025-05-15",42.11,42.16,41.196,42,3.35,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":307,"percent_change":2698,"volume":942,"transactions":9,"vwap":2697},"2025-05-14",41.46,41.48,40.029999,40.64,2.26,{"date":2700,"open":2701,"high":2702,"low":179,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-05-13",38.84,39.86,39.74,-0.915,-2.25,27000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2228,"transactions":9,"vwap":2712},"2025-05-12",41.060001,41.3,39.75,40.655,-1.505,-3.57,{"date":2716,"open":2717,"high":2383,"low":2717,"close":2688,"change":2718,"percent_change":740,"volume":2719,"transactions":9,"vwap":2688},"2025-05-09",41.55,0.83,21600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1069,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-08",42.14,42.7,41.099998,41.33,-0.67,13300,{"date":2729,"open":2724,"high":2730,"low":2731,"close":2732,"change":1982,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-07",42.27,39.53,41.61,4.5,26800,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":2315,"percent_change":1484,"volume":2206,"transactions":9,"vwap":2739},"2025-05-06",39.27,40.81,39.82,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":1363,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-05",40.32,39.26,40,-5.66,29300,{"date":2748,"open":2749,"high":2749,"low":2750,"close":1991,"change":2751,"percent_change":1840,"volume":1748,"transactions":9,"vwap":1991},"2025-05-02",42.78,41.985,-0.055,{"date":2753,"open":2754,"high":2580,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-05-01",41.25,42.455,1.295,3.15,5500,{"date":2760,"open":143,"high":2761,"low":2762,"close":2763,"change":1032,"percent_change":2095,"volume":1668,"transactions":9,"vwap":2763},"2025-04-30",41.8,40.52,41.16,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2268,"volume":2771,"transactions":9,"vwap":2769},"2025-04-29",41.44,42.125,40.69,41.39,-0.6,17700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2029,"change":1551,"percent_change":700,"volume":1301,"transactions":9,"vwap":2029},"2025-04-28",41.71,42.042999,41.35,{"date":183,"open":2778,"high":2778,"low":2778,"close":2778,"change":1812,"percent_change":1812,"volume":2779,"transactions":9,"vwap":2778},41.9,300]