[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBEU":3,"homepage-market-summary":30,"stock-historical-PBEU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBEU","2026-10-06",{"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},"Portfolio Building Block European Banks Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0076,0.002568,"Annual",{"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},33.66,33.7433,33.8,33.61,33.316,0.344,1.03,47749.132777,36.31,25.81,141174.13850883333,74.8,216,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"sparkline":75,"date":5},"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":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},141174,30493613.917908,30.29,"2025-11-25",[182,185,194,203,213,223,234,245,256,267,278,288,298,309,320,331,342,352,363,372,382,391,400,409,418,427,436,444,454,465,474,483,492,501,510,519,528,538,549,559,568,579,588,597,606,614,623,632,643,653,664,675,685,696,707,717,727,736,747,757,767,775,784,792,801,810,817,824,832,841,849,856,862,870,878,886,894,901,910,919,927,935,943,952,960,968,975,982,991,999,1007,1016,1024,1033,1040,1048,1056,1064,1071,1080,1087,1094,1101,1110,1116,1124,1132,1139,1147,1152,1160,1167,1174,1182,1190,1199,1207,1216,1224,1233,1241,1246,1253,1258,1266,1274,1281,1289,1296,1304,1313,1322,1331,1340,1349,1357,1365,1373,1381,1389,1395,1402,1410,1419,1428,1436,1444,1453,1461,1468,1475,1483,1490,1497,1504,1509,1514,1519,1526,1533,1541,1548,1556,1564,1572,1579,1588,1594,1600,1606,1612,1619,1625,1633,1640,1648,1656,1664,1672,1679,1686,1694,1700,1706,1714,1722,1729,1734,1742,1751,1757,1766,1771,1775,1779,1784,1788,1792,1797,1802,1806,1810,1813,1817,1822,1827,1832,1837,1842,1847,1851,1854,1857,1862,1868,1874],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},147,33.7174,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",32.95,33.43,0.226,0.68,28816.4196,138,33.2943,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":45,"volume":200,"transactions":201,"vwap":202},"2026-10-02",32.69,33.19,33.09,0.1567,25374.971203,115,33.0433,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",33.5,32.83,32.9333,-1.2645,-3.7,49018.5726,176,33.1697,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",34.55,34.66,34.1978,-0.6411,-1.84,36246.811354,201,34.4199,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",34.8,34.92,34.58,34.8389,-0.3475,-0.99,35958.9116,204,34.7865,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",35.17,35.66,35.025,35.1864,-0.1636,-0.46,31054.1356,186,35.1965,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",35.13,35.43,35.035,35.35,0.4812,1.38,28928.026675,126,35.2666,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",34.7,34.927865,34.56,34.8688,0.208,0.6,37329.1262,137,34.7805,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",34.93,35.07,34.62,34.6608,-0.5692,-1.62,38469.8056,157,34.8031,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":265,"vwap":287},"2026-09-22",35.31,35.4199,35.01,35.23,-0.4012,-1.13,37737.6936,35.3283,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":95,"volume":295,"transactions":296,"vwap":297},"2026-09-21",35.644,35.72,35.5,35.6312,0.6812,38266.545912,133,35.6467,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",34.9253,35.05,34.7905,34.95,-0.6577,-1.85,36182.3006,104,34.9385,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",35.45,35.71,35.4,35.6077,0.4644,1.32,22038.3006,143,35.6164,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",35.36,35.61,35.02,35.1433,-0.23,-0.65,37354.2606,148,35.4176,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",35.52,35.59,35.33,35.3733,-0.3214,-0.9,27404.9299,152,35.3776,{"date":343,"open":344,"high":345,"low":248,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",35.58,35.835,35.6947,-0.4453,-1.23,29042.1256,235,35.6632,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",36,36.21,35.935,36.14,0.5896,1.66,31865.4576,120,36.0871,{"date":364,"open":365,"high":366,"low":292,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":265,"vwap":371},"2026-09-10",35.65,35.768,35.5504,-0.1902,-0.53,25356.2626,35.6281,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",35.63,35.85,35.7406,-0.2479,-0.69,26761.0076,98,35.7885,{"date":383,"open":384,"high":25,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",36.11,35.9885,-0.2435,-0.67,55077.8906,102,36.1109,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":395},"2026-09-04",36.07,36.28,36.232,-0.0342,-0.09,27307.1526,124,{"date":401,"open":402,"high":25,"low":393,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",36.085,36.2662,0.6406,1.8,28761.1256,105,36.1962,{"date":410,"open":411,"high":412,"low":311,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":318,"vwap":417},"2026-09-02",35.48,35.64,35.6256,0.4377,1.24,25865.1256,35.5635,{"date":419,"open":420,"high":411,"low":421,"close":422,"change":423,"percent_change":327,"volume":424,"transactions":425,"vwap":426},"2026-09-01",35.34,35.16,35.1879,-0.2299,25471.3766,142,35.3142,{"date":428,"open":344,"high":344,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",35.3305,35.4178,-0.1051,-0.3,26824.1456,89,35.4709,{"date":437,"open":438,"high":334,"low":438,"close":439,"change":440,"percent_change":159,"volume":441,"transactions":442,"vwap":443},"2026-08-28",35.4401,35.5229,0.196,31121.1256,125,35.5121,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":442,"vwap":453},"2026-08-27",35.51,35.62,35.26,35.3269,-0.5731,-1.6,35348.2896,35.3583,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",35.93,35.94,35.79,35.9,0.0034,0.01,25277.1256,86,35.8651,{"date":466,"open":467,"high":457,"low":374,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",35.74,35.8966,0.0955,0.27,26769.0606,144,35.807,{"date":475,"open":237,"high":476,"low":237,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",35.86,35.8011,0.1309,0.37,31219.8756,108,35.8215,{"date":484,"open":485,"high":291,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",35.6,35.6702,0.4102,1.16,25318.7756,145,35.6483,{"date":493,"open":494,"high":411,"low":495,"close":448,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",35.3744,35.2,-0.0172,-0.05,36456.1256,164,35.359,{"date":502,"open":447,"high":447,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",35.18,35.2772,-0.3783,-1.06,34621.1536,269,35.3168,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":399,"vwap":518},"2026-08-18",35.89,35.6218,35.6555,-0.2948,-0.82,21341.1256,35.6962,{"date":520,"open":521,"high":522,"low":459,"close":523,"change":524,"percent_change":432,"volume":525,"transactions":526,"vwap":527},"2026-08-17",36.19,36.236,35.9503,-0.1073,26397.898969,135,36.042,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",36.13,36.18,36.0576,0.0679,0.19,36189.1256,170,36.1014,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",36.08,36.09,35.924746,35.9897,0.1171,0.33,26301.2346,121,36.0149,{"date":550,"open":551,"high":456,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",35.91,35.75,35.8726,0.2002,0.56,31666.1526,136,35.8579,{"date":560,"open":561,"high":458,"low":374,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",35.725,35.6724,-0.0963,-0.27,24522.7766,123,35.718,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",35.83,35.8539,35.68,35.7687,-0.1169,-0.33,31312.0246,129,35.7568,{"date":580,"open":581,"high":581,"low":467,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",36.05,35.8856,0.2119,0.59,26168.1326,92,35.8751,{"date":589,"open":456,"high":590,"low":365,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",36.01,35.6737,-0.0132,-0.04,23348.5866,131,35.7502,{"date":598,"open":446,"high":599,"low":446,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",35.82,35.6869,-0.0385,-0.11,24215.89562,151,35.7038,{"date":607,"open":365,"high":608,"low":365,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":472,"vwap":613},"2026-08-04",35.87,35.7254,0.0998,0.28,22602.4616,35.7817,{"date":615,"open":616,"high":617,"low":616,"close":413,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",35.44,35.67,0.5456,1.56,20771.015384,146,35.5534,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":602,"volume":630,"transactions":621,"vwap":631},"2026-07-31",35.14,35.19,34.75,35.08,-0.0374,37671.33362,35.0992,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",34.68,35.1184,34.6701,35.1174,1.5198,4.52,45113.0136,179,34.9885,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":305,"volume":650,"transactions":651,"vwap":652},"2026-07-29",33.785,34.04,33.48,33.5976,-0.6336,49092.6629,173,33.6623,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",33.95,34.285,33.92,34.2312,-0.2608,-0.76,29053.2139,114,34.092,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",34.43,34.539,34.2916,34.492,0.5602,1.65,29473.5257,317,34.429,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":254,"vwap":684},"2026-07-24",33.865,34.12,33.86,33.9318,0.5256,1.57,34683.3769,33.9467,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",33.5424,33.6,33.34,33.4062,-0.9367,-2.73,49522.9019,168,33.5053,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",34.34,34.42,34.28,34.3429,0.3975,1.17,34366.8229,134,34.337,{"date":708,"open":17,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",34.05,33.65,33.9454,0.8179,2.47,182599.627386,128,33.9719,{"date":718,"open":188,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",33.44,33.05,33.1275,-0.3401,-1.02,51579.872587,191,33.3375,{"date":728,"open":729,"high":730,"low":187,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":380,"vwap":735},"2026-07-17",33.025,33.54,33.4676,-0.2829,-0.84,39459.9089,33.1994,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",33.7,33.8599,33.55,33.7505,-0.0506,-0.15,41573.9959,119,33.705,{"date":748,"open":710,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",33.96,33.515,33.8011,0.3153,0.94,45499.869183,122,33.6783,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":662,"vwap":766},"2026-07-14",33.53,33.77,33.4,33.4858,0.3802,1.15,40129.341638,33.5195,{"date":768,"open":647,"high":769,"low":720,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":745,"vwap":774},"2026-07-13",33.51,33.1056,-0.4514,-1.35,33357.8743,33.2339,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",33.63,33.678,33.46,33.557,0.279,0.84,41100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":415,"volume":791,"transactions":9,"vwap":789},"2026-07-09",33.27,33.39,33.16,33.278,0.407,52900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",32.92,33.12,32.63,32.871,-0.728,-2.17,46400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",33.9,33.99,33.52,33.599,-0.393,-1.16,37500,{"date":811,"open":20,"high":812,"low":759,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",34.099998,33.992,0.782,2.35,44900,{"date":818,"open":819,"high":730,"low":820,"close":821,"change":263,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",33.17,32.98,33.21,1.84,3310000,{"date":825,"open":826,"high":187,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",32.45,32.44,32.61,-0.185,-0.56,4058800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",32.66,32.85,32.56,32.795,0.26,0.8,36700,{"date":842,"open":826,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",32.59,32.26,32.535,0.274,0.85,39700,{"date":850,"open":851,"high":827,"low":852,"close":853,"change":854,"percent_change":172,"volume":855,"transactions":9,"vwap":853},"2026-06-26",32.43,32.17,32.261,-0.231,42800,{"date":857,"open":858,"high":859,"low":851,"close":860,"change":781,"percent_change":132,"volume":861,"transactions":9,"vwap":860},"2026-06-25",32.47,32.712,32.492,37800,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",32.51,32.099998,32.213,-0.511,-1.56,44100,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",32.65,32.89,32.724,-0.472,-1.42,32500,{"date":879,"open":795,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",33.32,33.099998,33.196,0.291,0.88,98700,{"date":887,"open":837,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",33,32.79,32.905,0.265,0.81,60200,{"date":895,"open":187,"high":896,"low":897,"close":898,"change":899,"percent_change":89,"volume":900,"transactions":9,"vwap":898},"2026-06-17",33.26,32.62,32.64,0.073,69200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",32.54,32.73,32.481,32.567,0.62,1.94,49400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",32.13,32.15,31.92,31.947,0.357,1.13,43100,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",31.403,31.63,31.59,0.593,1.91,51200,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-06-11",30.27,30.997,30.11,1.128,3.78,55300,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",30.19,30.25,29.869,-0.648,-2.12,34400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",30.84,30.89,30,30.517,0.106,0.35,45400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":107,"volume":959,"transactions":9,"vwap":957},"2026-06-08",30.65,30.73,30.37,30.411,0.074,46100,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",30.82,30.21,30.337,-0.691,-2.23,51100,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":174,"volume":974,"transactions":9,"vwap":972},"2026-06-04",30.79,31.059999,31.028,0.308,50100,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",31.049999,30.72,-0.629,-2.01,65600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",31.365,31.49,31.24,31.349,0.241,0.77,46700,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",30.76,31.21,31.108,-0.126,-0.4,50800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":190,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",31.3,31.5,31.181,31.234,0.211,46000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",30.845,31.19,30.74,31.023001,-0.272,-0.87,46200,{"date":1017,"open":1018,"high":1019,"low":1010,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",31.372,31.38,31.295,0.048,0.15,45000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",31.245,31.32,31.040001,31.247,0.725,2.38,52300,{"date":1034,"open":955,"high":1011,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",30.41,30.522,-0.21,-0.68,51400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",30.17,31.014999,30.732,0.091,0.3,58700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",29.82,30.68,30.641,1.038,3.51,48100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",29.815,29.59,29.603,-0.414,-1.38,36300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":998,"transactions":9,"vwap":1067},"2026-05-18",29.81,30.017,29.678,0.466,1.58,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",29.6,29.65,29.5,29.551,-0.52,-1.73,54900,{"date":1081,"open":1082,"high":179,"low":1083,"close":1084,"change":1085,"percent_change":152,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",30.15,30.049999,30.070999,0.013,63000,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":545,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",29.58,30.12,30.058001,0.099,114200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":733,"volume":1055,"transactions":9,"vwap":1099},"2026-05-12",29.692,29.99,29.69,29.959,-0.253,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",30.43,30.51,30.14,30.212,-0.183,-0.6,54500,{"date":1111,"open":1112,"high":1103,"low":938,"close":1113,"change":611,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",30.4,30.395,0.93,51000,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",30.765,29.985,30.115,-0.58,-1.89,55900,{"date":1125,"open":1126,"high":993,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",30.62,30.57,30.695,1.239,4.21,58200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":488,"volume":1138,"transactions":9,"vwap":1136},"2026-05-05",29.19,29.52,29.456,0.337,33800,{"date":1140,"open":1141,"high":1059,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",29.51,29.08,29.119,-0.888,-2.96,61600,{"date":1148,"open":1090,"high":929,"low":1149,"close":1149,"change":1150,"percent_change":602,"volume":1151,"transactions":9,"vwap":1149},"2026-05-01",30.007,-0.033,53200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",29.63,30.16,30.040001,0.577,1.96,66300,{"date":1161,"open":1076,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":808,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",29.91,29.45,29.463,-0.346,66800,{"date":1168,"open":1169,"high":1170,"low":1154,"close":1171,"change":1172,"percent_change":190,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",29.64,29.86,29.809,0.202,65500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":545,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",29.54,29.74,29.535,29.607,0.096,57200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",29.27,29.53,29.511,0.229,0.78,58000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",29.582,29.66,28.97,29.282,-0.661,-2.21,53400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",30.147,29.88,29.943,-0.114,-0.38,71200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",30.64,30.69,29.98,30.056999,-0.699,-2.27,41600,{"date":1217,"open":1218,"high":962,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",30.77,30.63,30.756,-0.311,-1,53100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",31.11,31.35,31.030001,31.066999,0.744,2.45,73200,{"date":1234,"open":1235,"high":1103,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",30.374,30.203,30.323,-0.327,-1.07,49900,{"date":1242,"open":955,"high":955,"low":1127,"close":954,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":954},"2026-04-15",0.03,0.1,64900,{"date":1247,"open":1248,"high":1218,"low":1249,"close":1126,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1126},"2026-04-14",30.58,30.5,0.384,1.27,59000,{"date":1254,"open":1255,"high":179,"low":1255,"close":1256,"change":988,"percent_change":839,"volume":1257,"transactions":9,"vwap":1256},"2026-04-13",29.625,30.236,53000,{"date":1259,"open":1260,"high":1082,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",30.13,29.85,29.995,0.304,1.02,72000,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-09",29.32,29.83,29.691,-0.035,-0.12,99200,{"date":1275,"open":947,"high":1042,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",29.43,29.726,1.595,5.67,55000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1284},"2026-04-07",27.66,28.131,27.62,0.018,0.06,43900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":847,"volume":1295,"transactions":9,"vwap":1293},"2026-04-06",27.92,28.19,28.113,0.236,88500,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",27.214,27.95,27.877,-0.373,-1.32,62700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-01",28.040001,28.39,28.01,28.25,0.774,2.82,81200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-31",27.059999,27.51,26.76,27.476,1.196,4.55,94400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",26.35,26.42,26.155,26.28,-0.022,-0.08,42900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",26.41,26.535,26.24,26.302,-0.357,-1.34,56000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",27.02,27.040001,26.63,26.659,-0.481,-1.77,69700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",27.42,27.44,27.14,0.402,1.5,87000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-24",26.551,26.87,26.738,-0.371,-1.37,53300,{"date":1366,"open":1360,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",27.4,26.83,27.109,1.125,4.33,59900,{"date":1374,"open":1375,"high":1376,"low":26,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-20",26.8,26.81,25.984,-1.016,-3.76,65100,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-19",26.19,27.135,27,-0.028,-0.1,48900,{"date":1390,"open":1391,"high":1316,"low":1392,"close":1392,"change":1393,"percent_change":378,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",27.3,27.028,-0.188,89200,{"date":1396,"open":1397,"high":1352,"low":1398,"close":1399,"change":1400,"percent_change":907,"volume":1401,"transactions":9,"vwap":1399},"2026-03-17",27.38,27.17,27.216,0.169,19800,{"date":1403,"open":1404,"high":1353,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-16",26.98,26.91,27.047001,0.631,2.39,55600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-13",26.95,27.014999,26.375,26.416,-0.647,-2.39,63700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-12",27.22,27.23,26.995,27.063,-1.158,-4.1,74200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1022,"volume":1435,"transactions":9,"vwap":1433},"2026-03-11",28.15,28.28,27.96,28.221,0.041,53600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":132,"volume":1443,"transactions":9,"vwap":1441},"2026-03-10",28.475,28.69,28.11,28.18,0.244,48800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",27.12,28.059999,26.79,27.936,0.328,1.19,71500,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",27.25,27.75,27.608,-0.367,-1.31,4223300,{"date":1462,"open":1463,"high":1463,"low":1283,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-05",28.135,27.975,-0.662,-2.31,55100,{"date":1469,"open":1470,"high":1439,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1181,"transactions":9,"vwap":1472},"2026-03-04",28.57,28.44,28.637,0.707,2.53,{"date":1476,"open":1477,"high":1441,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",27.49,27.35,27.93,-1.323,-4.52,80000,{"date":1484,"open":1485,"high":1163,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",28.98,29.253,-0.899,-2.98,57300,{"date":1491,"open":1249,"high":1249,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-27",30.1,30.152,-0.742,-2.4,51500,{"date":1498,"open":1218,"high":1499,"low":993,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-26",30.98,30.894,-0.116,-0.37,59200,{"date":1505,"open":1126,"high":1506,"low":1126,"close":1506,"change":1507,"percent_change":1508,"volume":1489,"transactions":9,"vwap":1506},"2026-02-25",31.01,0.926,3.08,{"date":1510,"open":1269,"high":1082,"low":1511,"close":1512,"change":1513,"percent_change":1239,"volume":1151,"transactions":9,"vwap":1512},"2026-02-24",29.73,30.084,-0.326,{"date":1515,"open":1516,"high":1516,"low":938,"close":1035,"change":1517,"percent_change":326,"volume":1518,"transactions":9,"vwap":1035},"2026-02-23",30.91,-0.071,95400,{"date":1520,"open":1521,"high":1249,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-20",30.215,30.481,0.515,1.72,60100,{"date":1527,"open":1162,"high":1528,"low":1177,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-19",30.01,29.966,-0.313,-1.03,82400,{"date":1534,"open":1535,"high":1035,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",30.36,30.182,30.279,0.368,1.23,107700,{"date":1542,"open":1543,"high":1211,"low":1185,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-17",29.62,29.911,0.757,2.6,8864800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1494,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-13",29.13,29.26,29.055,29.154,-2.48,20500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-12",30.52,29.824,29.896,-0.727,-2.37,59500,{"date":1565,"open":1566,"high":1210,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-11",30.42,30.31,30.623,-0.333,-1.08,45500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1459,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",31.1,30.88,30.956,-0.411,58100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-09",31.12,31.45,31.07,31.367,0.545,1.77,64400,{"date":1589,"open":955,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1231,"volume":998,"transactions":9,"vwap":1592},"2026-02-06",30.83,30.59,30.822,0.737,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1425,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",30.34,30.084999,-3.71,64500,{"date":1601,"open":922,"high":922,"low":1228,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-04",31.243,-0.128,-0.41,73400,{"date":1607,"open":1608,"high":1608,"low":1010,"close":1609,"change":1610,"percent_change":602,"volume":1611,"transactions":9,"vwap":1609},"2026-02-03",31.52,31.371,-0.034,40000,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-02",31.18,31.405,0.619,2.01,49300,{"date":1620,"open":1218,"high":1621,"low":978,"close":1622,"change":1623,"percent_change":593,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",30.85,30.786,-0.011,51800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",30.94,30.38,30.797,0.132,0.43,55700,{"date":1634,"open":1590,"high":946,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-28",30.61,30.665,-0.675,-2.15,65200,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-27",30.92,31.39,31.34,0.993,3.27,52500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1418,"transactions":9,"vwap":1653},"2026-01-26",30.3,30.39,30.28,30.347,0.434,1.45,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-23",29.75,29.96,29.913,-0.005,-0.02,70900,{"date":1665,"open":1666,"high":1211,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",29.87,29.72,29.918,0.323,1.09,70500,{"date":1673,"open":1674,"high":1177,"low":1675,"close":1676,"change":1677,"percent_change":1251,"volume":1678,"transactions":9,"vwap":1676},"2026-01-21",29.38,29.18,29.595,0.372,71600,{"date":1680,"open":1268,"high":1075,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",29.16,29.223,-0.454,-1.53,72300,{"date":1687,"open":1185,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-16",29.7,29.48,29.677,0.149,0.5,94200,{"date":1695,"open":1688,"high":1688,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-15",29.528,-0.087,-0.29,59700,{"date":1701,"open":1169,"high":1169,"low":1689,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-14",29.615,0.129,0.44,77400,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-13",29.39,29.55,29.486,0.111,0.38,143700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1263,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-12",29.315,29.42,29.265,29.375,1.05,91800,{"date":1723,"open":1724,"high":1550,"low":1725,"close":1726,"change":1727,"percent_change":326,"volume":1728,"transactions":9,"vwap":1726},"2026-01-09",29.07,29.030001,29.070999,-0.068,83400,{"date":1730,"open":1731,"high":1681,"low":1731,"close":1732,"change":22,"percent_change":1451,"volume":1733,"transactions":9,"vwap":1732},"2026-01-08",28.96,29.139,69500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1394,"transactions":9,"vwap":1739},"2026-01-07",28.856,28.88,28.75,28.795,-0.502,-1.71,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-06",29.41,29.414,29.295,29.297,-0.186,-0.63,292600,{"date":1752,"open":1753,"high":1059,"low":1753,"close":1754,"change":1755,"percent_change":102,"volume":1756,"transactions":9,"vwap":1754},"2026-01-05",29.21,29.483,0.156,77100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-02",29.29,29.4,29.205,29.327,0.528,1.83,123900,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":397,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-31",28.799,-0.31,100,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":122,"volume":1770,"transactions":9,"vwap":1773},"2025-12-30",28.889,0.259,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1205,"volume":1770,"transactions":9,"vwap":1777},"2025-12-29",28.63,-0.109,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1770,"transactions":9,"vwap":1781},"2025-12-26",28.739,0.038,0.13,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1287,"volume":1770,"transactions":9,"vwap":1786},"2025-12-24",28.701,0.017,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":96,"volume":1770,"transactions":9,"vwap":1790},"2025-12-23",28.684,0.146,{"date":1793,"open":1470,"high":1470,"low":1794,"close":1794,"change":1243,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-22",28.538,0.11,1500,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1770,"transactions":9,"vwap":1799},"2025-12-19",28.508,0.235,0.83,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1801,"volume":1770,"transactions":9,"vwap":1804},"2025-12-18",28.273,0.233,{"date":1807,"open":1306,"high":1306,"low":1306,"close":1306,"change":1808,"percent_change":1809,"volume":1770,"transactions":9,"vwap":1306},"2025-12-17",0.17,0.61,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1329,"percent_change":1698,"volume":389,"transactions":9,"vwap":1812},"2025-12-16",27.87,{"date":1814,"open":1291,"high":1299,"low":1291,"close":1299,"change":1815,"percent_change":1816,"volume":1770,"transactions":9,"vwap":1299},"2025-12-15",0.463,1.68,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1770,"transactions":9,"vwap":1819},"2025-12-12",27.487,-0.351,-1.26,{"date":1823,"open":1299,"high":1299,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1770,"transactions":9,"vwap":1824},"2025-12-11",27.838,0.415,1.51,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1770,"transactions":9,"vwap":1829},"2025-12-10",27.423,0.598,2.23,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":45,"volume":1836,"transactions":9,"vwap":1834},"2025-12-09",26.825,0.127,2,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1841,"volume":1770,"transactions":9,"vwap":1840},"2025-12-08",26.819,26.698,0,{"date":1843,"open":1844,"high":1844,"low":1840,"close":1840,"change":1845,"percent_change":907,"volume":1846,"transactions":9,"vwap":1840},"2025-12-05",26.92,0.164,200,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1841,"percent_change":1841,"volume":1770,"transactions":9,"vwap":1850},"2025-12-04",26.914,26.534,{"date":1852,"open":1853,"high":1853,"low":1850,"close":1850,"change":1841,"percent_change":1841,"volume":1770,"transactions":9,"vwap":1850},"2025-12-03",26.86,{"date":1855,"open":1856,"high":1856,"low":1850,"close":1850,"change":1841,"percent_change":1841,"volume":1770,"transactions":9,"vwap":1850},"2025-12-02",26.896,{"date":1858,"open":1859,"high":1859,"low":1850,"close":1850,"change":1860,"percent_change":1022,"volume":1861,"transactions":9,"vwap":1850},"2025-12-01",26.6,0.039,500,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-28",26.495,0.215,0.82,501,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1327,"change":1872,"percent_change":1524,"volume":1873,"transactions":9,"vwap":1327},"2025-11-26",26.2,26.3,0.4456,2500,{"date":180,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":389,"transactions":9,"vwap":1876},25.85,25.8344,-0.0156,-0.06]