[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBAT":3,"homepage-market-summary":30,"stock-historical-IBAT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Energy Storage & Materials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8726,0.366508,"Semi-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},42,41.93,42.35,41.88,40.62,1.38,3.4,11207.267548,48.15,27.798,27472.216910688,69.8,636,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.12,19400,7080854.227672,108.34,"2025-04-22",[182,185,195,206,215,225,235,246,256,266,276,285,294,304,315,325,335,345,356,366,376,386,395,405,416,427,437,448,458,469,479,489,497,505,516,524,533,543,553,562,572,582,590,600,610,620,630,640,650,660,670,679,689,698,708,719,729,737,746,757,765,773,779,787,793,802,811,819,827,834,843,851,860,867,875,883,890,898,904,911,920,929,935,944,952,961,968,976,983,990,998,1006,1014,1021,1030,1038,1046,1053,1060,1067,1076,1083,1091,1098,1105,1113,1122,1130,1137,1144,1151,1156,1163,1171,1177,1185,1192,1197,1205,1213,1222,1231,1240,1249,1258,1266,1274,1282,1291,1299,1307,1316,1324,1332,1339,1347,1355,1362,1369,1376,1383,1392,1400,1407,1415,1422,1431,1438,1446,1454,1461,1468,1474,1482,1490,1499,1507,1515,1522,1530,1538,1543,1550,1557,1563,1571,1579,1588,1595,1604,1612,1620,1626,1634,1642,1649,1657,1666,1674,1679,1687,1694,1701,1710,1718,1726,1733,1741,1749,1758,1765,1772,1778,1785,1791,1797,1804,1809,1817,1824,1829,1834,1841,1849,1856,1863,1870,1876,1883,1891,1898,1905,1914,1921,1927,1933,1942,1949,1956,1963,1969,1975,1983,1989,1995,2002,2009,2017,2025,2033,2040,2046,2052,2059,2065,2071,2079,2085,2092,2099,2105,2114,2122,2127,2134,2142,2149,2154,2160,2167,2172,2177,2182,2187,2194,2199,2207,2212,2219,2226,2234,2240,2248,2255,2263,2269,2278,2286,2292,2296,2301,2306,2312,2318,2324,2331,2336,2343,2349,2355,2363,2368,2375,2380,2387,2394,2400,2406,2412,2417,2423,2428,2433,2439,2446,2452,2458,2465,2472,2478,2484,2491,2497,2505,2512,2516,2520,2528,2534,2539,2546,2550,2555,2561,2566,2571,2577,2584,2588,2593,2600,2605,2612,2616,2620,2625,2628,2633,2637,2640,2645,2648,2652,2656,2661,2665,2668,2675,2679,2685,2690,2695,2699,2706,2711,2715,2720,2723,2726,2731,2737,2743,2747,2751,2756,2760,2767,2774,2778,2782,2787,2793,2797,2802,2809],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},251,42.0513,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",40.64,40.84,40.435,0.1673,0.41,6148.773807,183,40.6958,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",40.92,40.94,40.32,40.4527,0.0827,0.2,6231.5727,135,40.6986,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":51,"vwap":214},"2026-09-29",39.91,40.5399,40.37,0.2474,0.62,8904.5257,40.3067,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.43,39.85,40.1226,-0.563,-1.38,23083.3613,437,40.2044,{"date":226,"open":199,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",40.779776,40.3001,40.6856,0.6356,1.59,5030.4854,199,40.4007,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",39.89,40.2,39.8,40.05,-0.24,-0.6,16711.2874,174,40.0985,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",40.99,40.25,40.29,-0.87,-2.11,11658.4782,191,40.5667,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",41.1299,41.16,40.96,0.65,1.6,16708.6277,177,41.1071,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.16,40.68,40.51,0.429,1.07,30345.466029,339,40.322,{"date":277,"open":148,"high":238,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",39.78,40.081,-0.329,-0.81,4736.822031,209,39.9292,{"date":286,"open":210,"high":287,"low":199,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",40.52,40.41,0.4376,1.09,24703.1403,150,40.4108,{"date":295,"open":296,"high":270,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",40.43,39.5801,39.9724,0.2096,0.53,10960.9863,157,39.8051,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",39.84,39.9972,39.68,39.7628,0.0511,0.13,13236.546945,262,39.8016,{"date":316,"open":237,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",40.07,39.39,39.7117,-1.2939,-3.16,30757.545686,252,39.822,{"date":326,"open":327,"high":328,"low":188,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",41.02,41.2299,41.0056,0.5056,1.25,11567.545142,153,41.0247,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",41.09,40.4501,40.5,-0.7706,-1.87,14290.857049,171,40.765,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",41.6,41.87,41.228,41.2706,0.1253,0.3,17504.2743,184,41.5295,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",41,41.4999,41.1453,-0.1323,-0.32,9299.668649,195,41.2977,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",40.63,41.28,41.2776,0.5963,1.47,16132.845531,227,41.0953,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",40.025,40.71,40.6813,0.4515,1.12,10704.332503,139,40.2623,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":152,"volume":392,"transactions":393,"vwap":394},"2026-09-02",40.03,40.2298,39.77,0.1398,18540.4752,182,40.0098,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":254,"vwap":404},"2026-09-01",40.11,40.4185,39.97,40.09,-0.5952,-1.46,12524.3567,40.1444,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",40.885,40.89,40.39,40.6852,-0.0224,-0.06,15514.3172,266,40.5739,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",41.31,41.39,40.56,40.7076,-0.3024,-0.74,16256.1397,196,41.0018,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":426},"2026-08-27",41.11,41.1485,40.88,41.01,0.6974,1.73,9646.5722,160,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",40.45,40.58,40.18,40.3126,-0.1222,-0.3,20252.28109,257,40.3425,{"date":449,"open":450,"high":339,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",40.34,40.17,40.4348,0.5298,1.33,17309.107245,208,40.3133,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",39.81,40.24,39.6199,39.905,-0.0691,-0.17,48139.124094,549,39.8573,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",40.47,39.831,39.9741,0.0454,0.11,14049.8709,221,39.9877,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",40.23,39.66,39.9287,-0.4161,-1.03,16398.2555,239,39.8881,{"date":490,"open":491,"high":491,"low":441,"close":492,"change":493,"percent_change":107,"volume":494,"transactions":495,"vwap":496},"2026-08-19",40.95,40.3448,0.0248,25824.4187,270,40.3426,{"date":498,"open":499,"high":499,"low":249,"close":199,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",41.18,-1.874,-4.44,30053.940126,428,40.5561,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",42.39,42.649,42.07,42.194,0.194,0.46,25204.9941,366,42.3319,{"date":517,"open":518,"high":519,"low":518,"close":17,"change":520,"percent_change":521,"volume":522,"transactions":254,"vwap":523},"2026-08-14",41.76,42.49,-0.05,-0.12,15502.599654,42.2121,{"date":525,"open":17,"high":526,"low":527,"close":528,"change":122,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",42.57,41.985,42.05,0.6,19858.045844,288,42.214,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",41.68,42.015,41.8,1.0925,2.68,23525.6366,302,41.8348,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",39.08,40.9175,40.7075,0.1477,0.36,9133.569,173,40.2198,{"date":554,"open":260,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",40.98,40.5598,-0.1173,-0.29,23062.874825,230,40.7944,{"date":563,"open":337,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",41.1,40.3,40.6771,0.4831,1.2,19568.907964,240,40.5643,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",39.88,40.895,40.194,-0.366,-0.9,15563.011052,547,40.5348,{"date":583,"open":584,"high":432,"low":585,"close":420,"change":586,"percent_change":45,"volume":587,"transactions":588,"vwap":589},"2026-08-05",40.59,40.38,0.4033,32166.842133,314,40.685,{"date":591,"open":592,"high":249,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",39.74,39.52,40.1567,1.7656,4.6,28674.6572,283,39.9739,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":82,"volume":607,"transactions":608,"vwap":609},"2026-08-03",38.17,38.54,37.86,38.3911,0.5077,93737.141947,593,38.2867,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",38.83,37.68,37.8834,0.0134,0.04,24342.5683,233,38.0501,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",37.06,37.915,37.87,2.436,6.87,25159.646461,293,37.4971,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",36.59,35.28,35.434,-0.9956,-2.73,98979.808271,518,35.6385,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",36.8,36.26,36.4296,-1.6842,-4.42,29291.049675,377,36.4771,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",38.6,37.64,38.1138,-0.2919,-0.76,26325.079047,371,37.9722,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",39.41,38.35,38.4057,-1.0543,-2.67,30053.849275,317,38.7917,{"date":671,"open":592,"high":672,"low":673,"close":674,"change":675,"percent_change":241,"volume":676,"transactions":677,"vwap":678},"2026-07-23",40.1,39.355,39.46,-0.0969,27321.4289,249,39.6026,{"date":680,"open":482,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",39.8001,39.48,39.5569,-0.0831,-0.21,13440.4228,192,39.6863,{"date":690,"open":691,"high":278,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",39.18,39.64,1.2065,3.14,11071.6149,188,39.5192,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":412,"volume":705,"transactions":706,"vwap":707},"2026-07-20",38.94,39.1201,38.34,38.4335,-0.0244,10200.492619,225,38.7432,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",38.07,38.82,37.99,38.4579,-0.6095,-1.56,133331.118692,861,38.572,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",39.98,38.93,39.0674,-1.6786,-4.12,60194.64434,540,39.3365,{"date":730,"open":731,"high":731,"low":672,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":560,"vwap":736},"2026-07-15",41.0799,40.746,-0.2324,-0.57,17946.828942,40.5934,{"date":738,"open":369,"high":739,"low":740,"close":741,"change":742,"percent_change":22,"volume":743,"transactions":744,"vwap":745},"2026-07-14",41.4,40.78,40.9784,0.5591,25741.635382,232,41.1265,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",40.8,40.8377,40.4,40.4193,-1.0607,-2.56,16722.490874,338,40.5954,{"date":758,"open":759,"high":760,"low":429,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",41.57,41.66,41.48,0.295,0.72,51600,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",41.77,41.099998,41.185,0.355,0.87,52100,{"date":774,"open":775,"high":358,"low":397,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",40.83,-0.54,-1.31,12500,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",42.47,41.12,41.37,-1.99,-4.59,56900,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":475,"percent_change":122,"volume":792,"transactions":9,"vwap":791},"2026-07-06",42.69,45.8,43.36,26200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",44.285,44.81,42.67,43.25,-1.203,-2.71,38000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",44.64,45.19,44.37,44.453,-0.609,-1.35,13900,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",44.56,45.25,45.062,1.057,2.4,23000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":88,"volume":826,"transactions":9,"vwap":824},"2026-06-29",43.72,44.09,43.116,44.0050011,1.435,37100,{"date":828,"open":829,"high":830,"low":526,"close":526,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":526},"2026-06-26",43.02,43.35,-2,-4.49,50000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",45.69,45.7,44.44,44.57,-0.16,-0.36,33500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":558,"volume":850,"transactions":9,"vwap":848},"2026-06-24",45.21,45.319,44.39,44.73,-0.13,25600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",45.0099983,45.39,44.69,44.86,-2.93,-6.13,44200,{"date":861,"open":862,"high":25,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",47.37,47.79,1.23,2.64,46800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":764,"transactions":9,"vwap":872},"2026-06-18",46.24,46.8,46.12,46.56,0.96,2.11,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",45.72,46.54,45.6,0.59,1.31,128300,{"date":884,"open":885,"high":886,"low":853,"close":853,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":853},"2026-06-16",45.5,45.92,0.14,0.31,44600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":22,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",44.94,45.17,44.657,44.87,3.17,90000,{"date":899,"open":900,"high":892,"low":901,"close":902,"change":512,"percent_change":272,"volume":903,"transactions":9,"vwap":902},"2026-06-12",43.34,42.0050011,43.49,17000,{"date":905,"open":739,"high":906,"low":739,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",43.22,43.029999,1.8,4.37,82600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",42.0099983,42.635,41.060001,41.23,-2.04,-4.71,69300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",44.27,44.55,42.09,43.27,-0.04,-0.09,31300,{"date":930,"open":931,"high":931,"low":798,"close":932,"change":685,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",44.11,43.31,-0.48,34800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",45.9,46,43.225,43.52,-3.44,-7.33,108900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":933,"volume":951,"transactions":9,"vwap":949},"2026-06-04",46.66,47.09,46.19,46.96,-0.225,49400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",47.9,47.95,47.049999,47.185,-0.585,-1.22,65000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":122,"percent_change":300,"volume":967,"transactions":9,"vwap":966},"2026-06-02",47.11,47.78,46.89,47.77,54600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":776,"volume":975,"transactions":9,"vwap":973},"2026-06-01",47.46,47.96,46.84,47.52,-0.26,64400,{"date":977,"open":978,"high":978,"low":979,"close":964,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":964},"2026-05-29",47.89,47.13,0.43,0.91,51200,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":382,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",47.8,46.67,47.35,2.42,81100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",47.47,46.02,46.23,-0.92,-1.95,34300,{"date":999,"open":1000,"high":1001,"low":972,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",47.28,47.39,47.15,2.1,4.66,56600,{"date":1007,"open":1008,"high":1009,"low":853,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",45.47,45.658,45.049999,0.76,1.72,53000,{"date":1015,"open":906,"high":1016,"low":906,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",44.72,44.29,1.44,3.36,28200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",42.31,42.98,42.19,42.85,0.82,1.95,135200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":800,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",42.14,42.45,41.14,42.029999,-1.17,233500,{"date":1039,"open":1040,"high":922,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",44.099998,42.78,43.2,-0.75,-1.71,21300,{"date":1047,"open":1048,"high":1049,"low":902,"close":1050,"change":221,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-15",43.9,44.261,43.95,-3.04,21900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":887,"percent_change":888,"volume":1059,"transactions":9,"vwap":1058},"2026-05-14",45.12,45.57,44.75,45.33,147300,{"date":1061,"open":848,"high":1062,"low":1063,"close":805,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":805},"2026-05-13",45.245,44.275,1.32,3.01,22000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",44.080002,44.35,43,43.87,-1.11,-2.47,29800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":159,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",44.17,45.23,44.98,1.67,44100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":66,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",44.040001,44.43,43.64,44.24,2.08,89800,{"date":1092,"open":1093,"high":1093,"low":1094,"close":900,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":900},"2026-05-07",44.52,43.060001,-1.01,-2.28,173500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1070,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1070},"2026-05-06",44.47,43.85,0.55,1.26,41700,{"date":1106,"open":932,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-05",43.91,43.21,43.8,0.915,2.13,36000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",43.51,43.58,42.66,42.885,-0.295,-0.68,84600,{"date":1123,"open":1108,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",43.61,43.084999,43.18,-0.045,-0.1,25400,{"date":1131,"open":1108,"high":1132,"low":1133,"close":939,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":939},"2026-04-30",43.23,42.27,1.355,3.24,31600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":348,"change":102,"percent_change":1142,"volume":1143,"transactions":9,"vwap":348},"2026-04-29",42.33,42.5,41.695,2.47,16800,{"date":1145,"open":358,"high":1146,"low":1147,"close":1148,"change":241,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-28",41.389,40.61,40.86,-0.58,36100,{"date":1152,"open":783,"high":783,"low":358,"close":768,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":768},"2026-04-27",-0.35,-0.84,18900,{"date":1157,"open":1158,"high":1158,"low":358,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",41.78,41.45,0.5,1.22,22100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":491,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":491},"2026-04-23",41.0099983,41.49,40.368,-0.69,-1.66,50400,{"date":1172,"open":419,"high":1173,"low":1174,"close":1173,"change":568,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",41.64,41.305,2.97,72500,{"date":1178,"open":337,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-21",41.35,40.35,40.44,0.42,1.05,92200,{"date":1186,"open":239,"high":1187,"low":1188,"close":1189,"change":311,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-20",40.12,39.55,40.02,0.33,77200,{"date":1193,"open":451,"high":250,"low":1194,"close":237,"change":1195,"percent_change":1196,"volume":833,"transactions":9,"vwap":237},"2026-04-17",39.855,0.57,1.45,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":512,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",39.38,39.6,39.17,39.32,1.18,35600,{"date":1206,"open":1201,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-15",39.28,38.85,38.86,-0.611,-1.55,19500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",38.96,39.645,38.9,39.471,1.271,3.33,47600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",37.5,38.4,37.41,38.2,0.39,1.03,21800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-10",37.84,38.037998,37.66,37.81,0.61,1.64,16100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-09",37.029999,37.47,36.81,37.2,0.636,1.74,9600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",36.35,36.87,36.24,36.564,1.964,5.68,9900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":840,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-07",34.535,34.615,34.24,34.6,-0.46,14800,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",34.85,34.58,34.76,0.478,1.39,4200,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",33.95,34.52,34.282,-0.151,-0.44,5000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",34.57,34.675,34.16,34.433,0.323,0.95,9100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",33.040001,34.14,34.11,1.124,3.41,13600,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",33.87,32.85,32.986,-0.174,-0.52,10000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",33.32,33.52,33.11,33.16,-0.067,-0.2,6700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",34.029999,34.135,33.227,-0.852,-2.5,13200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1143,"transactions":9,"vwap":1329},"2026-03-25",34.235,34.41,34.049999,34.078999,0.514,1.53,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":818,"transactions":9,"vwap":1336},"2026-03-24",33.15,33.72,33.565,0.212,0.64,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1045,"transactions":9,"vwap":1344},"2026-03-23",33.69,33.825,33.07,33.353,0.634,1.94,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",33.98,34.060001,32.719,-1.233,-3.63,10700,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",32.9,33.952,0.382,1.14,10200,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":917,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",34.15,33.53,33.57,-0.7,14000,{"date":1370,"open":1371,"high":1327,"low":1372,"close":1373,"change":1374,"percent_change":864,"volume":1375,"transactions":9,"vwap":1373},"2026-03-17",34.31,34.12,34.27,0.418,4400,{"date":1377,"open":1378,"high":1294,"low":1379,"close":1380,"change":1381,"percent_change":1064,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",34.02,33.64,33.852,0.441,40200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",33.93,34.34,33.38,33.411,-0.204,-0.61,5500,{"date":1393,"open":1394,"high":1395,"low":1310,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",33.85,33.891,33.615,-0.382,-1.12,11500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1271,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-11",33.66,34.26,33.997,1.43,8500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1405,"volume":1414,"transactions":9,"vwap":1412},"2026-03-10",33.585,34.09,33.44,33.519,0.474,11900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":434,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",31.65,33.044998,31.42,0.562,35500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",32.89,33.123,32.46,32.483,-0.897,-2.69,12400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1387,"change":1436,"percent_change":1437,"volume":1239,"transactions":9,"vwap":1387},"2026-03-05",33.68,33.945,33.02,-0.86,-2.51,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1262,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1262},"2026-03-04",33.71,34.32,33.6,0.529,1.57,8400,{"date":1447,"open":1379,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-03",33.92,32.26,33.711,-2.197,-6.12,41800,{"date":1455,"open":633,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1456},"2026-03-02",35.908,35.07,-0.122,-0.34,14900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":412,"volume":1354,"transactions":9,"vwap":1466},"2026-02-27",36.22,36.224,35.785,36.029999,-0.02,{"date":1469,"open":632,"high":632,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1265,"transactions":9,"vwap":1471},"2026-02-26",35.83,36.049999,-0.82,-2.22,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1252,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1252},"2026-02-25",36.92,37.0099983,36.78,0.679,1.88,19700,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-24",35.52,36.34,36.191,1.37,3.93,13300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",34.71,34.875,34.65,34.821,0.151,0.44,9500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":520,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",34.7,35.12,34.585,34.67,-0.14,28300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":202,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-19",34.68,34.77,34.5,34.72,0.58,8000,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1277,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1277},"2026-02-18",34.3,34.795,0.34,0.99,12200,{"date":1523,"open":1524,"high":1327,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-17",33.86,33.67,34.18,0.08,0.23,24800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":465,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-13",34.040001,34.43,33.62,34.099998,-0.5,28400,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1373,"change":933,"percent_change":221,"volume":1542,"transactions":9,"vwap":1373},"2026-02-12",35.2,34.13,33000,{"date":1544,"open":1545,"high":1546,"low":1541,"close":1547,"change":1497,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-11",34.73,34.88,34.75,1.28,12300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1371,"change":1555,"percent_change":261,"volume":1556,"transactions":9,"vwap":1371},"2026-02-10",34.46,34.638,34.2,0.22,15800,{"date":1558,"open":1559,"high":1535,"low":1559,"close":1410,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1410},"2026-02-09",33.39,0.943,2.84,17300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1566},"2026-02-06",32.83,33.147,32.77,0.931,2.89,15200,{"date":1572,"open":1573,"high":1357,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-05",32.76,32.17,32.216,-0.955,-2.88,47700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",33.8,33.84,32.65,33.171,0.186,0.56,17500,{"date":1589,"open":1567,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1460,"transactions":9,"vwap":1592},"2026-02-03",33.095001,32.53,32.985,0.652,2.02,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-02",32.16,32.431,32.049999,32.333,0.01,0.03,18300,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-30",32.87,32.099998,32.323,-0.608,-1.85,6200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-29",33.41,32.496,32.931,-0.301,-0.91,39200,{"date":1621,"open":1311,"high":1622,"low":1357,"close":1623,"change":1624,"percent_change":1625,"volume":1045,"transactions":9,"vwap":1623},"2026-01-28",33.26,33.232,0.442,1.35,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1102,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-27",32.29,32.82,32.252,32.79,1.71,17900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":242,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",32.5,32.51,32.23,32.24,-0.196,24400,{"date":1643,"open":1644,"high":1645,"low":1639,"close":1646,"change":1647,"percent_change":1314,"volume":1648,"transactions":9,"vwap":1646},"2026-01-23",32.41,32.48,32.436,-0.066,23500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-22",32.78,32.36,32.502,0.712,2.24,104800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-21",31.66,31.89,31.261,31.79,0.532,1.7,42100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1149,"volume":1673,"transactions":9,"vwap":1671},"2026-01-20",31.25,31.57,31.1,31.258,-0.182,21100,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1528,"percent_change":159,"volume":1162,"transactions":9,"vwap":1678},"2026-01-16",31.28,31.61,31.44,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1399,"transactions":9,"vwap":1684},"2026-01-15",31.23,31.49,31.165,31.21,0.29,0.94,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":520,"percent_change":840,"volume":1693,"transactions":9,"vwap":1692},"2026-01-14",31,31.084,30.795,30.92,37600,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1527,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-13",31.37,30.96,30.97,0.26,66600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-12",30.76,31.059999,30.69,30.89,0.354,1.16,29500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1529,"transactions":9,"vwap":1715},"2026-01-09",30.15,30.659,30.132,30.536,0.496,1.65,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1102,"volume":1725,"transactions":9,"vwap":1723},"2026-01-08",30.13,30.22,29.86,30.040001,0.165,51900,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":841,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-07",30.23,29.85,29.875,-1.19,133100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":454,"volume":1740,"transactions":9,"vwap":1738},"2026-01-06",30.049999,31.922,29.79,30.235,0.396,64100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1247,"volume":1748,"transactions":9,"vwap":1746},"2026-01-05",29.89,29.95,29.635,29.839,0.51,65400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-02",29.1,29.35,29.040001,29.329,0.648,2.26,4800,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":242,"volume":1764,"transactions":9,"vwap":1762},"2025-12-31",28.98,28.61,28.681,-0.172,4100,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":974,"volume":1771,"transactions":9,"vwap":1769},"2025-12-30",29.02,28.79,28.853,-0.076,800,{"date":1773,"open":1760,"high":1760,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-29",28.929,-0.173,-0.59,600,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":558,"volume":1784,"transactions":9,"vwap":1782},"2025-12-26",29.23,28.95,29.102,-0.086,3800,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":512,"volume":1375,"transactions":9,"vwap":1789},"2025-12-24",29.185,29.202,29.188,0.133,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":311,"volume":1796,"transactions":9,"vwap":1794},"2025-12-23",29.098,29.055,0.038,1300,{"date":1798,"open":1799,"high":1753,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-22",28.93,29.017,0.267,0.93,4000,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1331,"volume":174,"transactions":9,"vwap":1807},"2025-12-19",28.78,28.75,0.433,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1128,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",28.59,28.646,28.26,28.317,-0.029,54900,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-17",29.3,28.346,-0.77,-2.64,7200,{"date":1825,"open":1826,"high":1827,"low":1767,"close":1827,"change":1828,"percent_change":1044,"volume":1777,"transactions":9,"vwap":1827},"2025-12-16",29.09,29.116,-0.507,{"date":1830,"open":1735,"high":1735,"low":1831,"close":1831,"change":1832,"percent_change":1776,"volume":1833,"transactions":9,"vwap":1831},"2025-12-15",29.623,-0.177,3500,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1290,"transactions":9,"vwap":1838},"2025-12-12",30.6,29.72,29.8,-0.878,-2.86,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1844},"2025-12-11",30.21,30.678,30.02,0.228,0.75,2300,{"date":1850,"open":1851,"high":1852,"low":1723,"close":1853,"change":1854,"percent_change":152,"volume":1855,"transactions":9,"vwap":1853},"2025-12-10",30.218,30.497,30.45,0.105,2400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1459,"volume":1862,"transactions":9,"vwap":1860},"2025-12-09",30.56,30.64,30.345,-0.105,9200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1853,"change":558,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1853},"2025-12-08",30.46,30.5,30.436,-0.94,1600,{"date":1871,"open":1872,"high":1706,"low":1872,"close":1873,"change":1874,"percent_change":529,"volume":1875,"transactions":9,"vwap":1873},"2025-12-05",30.68,30.74,0.184,2600,{"date":1877,"open":1843,"high":1878,"low":1843,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-04",30.599,30.556,0.557,1.86,3100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":122,"volume":1890,"transactions":9,"vwap":1888},"2025-12-03",29.741,30.12,29.671,29.999,0.075,5600,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":174,"transactions":9,"vwap":1895},"2025-12-02",29.91,29.984,29.924,0.262,0.88,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-01",30.07,29.662,-0.492,-1.63,1500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-28",30.01,30.17,29.83,30.154,0.332,1.11,5300,{"date":1915,"open":1916,"high":1917,"low":1752,"close":1918,"change":1919,"percent_change":1920,"volume":1162,"transactions":9,"vwap":1918},"2025-11-26",29.76,29.92,29.822,0.786,2.71,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":529,"volume":1796,"transactions":9,"vwap":1925},"2025-11-25",28.34,29.042,29.035999,0.172,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1847,"volume":1257,"transactions":9,"vwap":1930},"2025-11-24",28.56,28.864,28,0.216,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-21",28.5,28.66,27.852,28.648,0.148,0.52,7400,{"date":1943,"open":1944,"high":1945,"low":1935,"close":1935,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1935},"2025-11-20",30,30.1,-1.165,-3.93,15000,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1848,"transactions":9,"vwap":1953},"2025-11-19",29.68,29.6,29.665,0.083,0.28,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1757,"transactions":9,"vwap":1960},"2025-11-18",29.37,29.889,29.582,-0.338,-1.13,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1917,"change":423,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1917},"2025-11-17",30.66,29.67,-2.41,15900,{"date":1970,"open":1971,"high":1676,"low":1971,"close":1965,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-11-14",30.18,-0.133,-0.43,11800,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-13",31.97,30.67,30.793,-0.783,-2.48,4500,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":241,"percent_change":1043,"volume":1988,"transactions":9,"vwap":1987},"2025-11-12",31.95,31.426,31.576,5800,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":715,"volume":1994,"transactions":9,"vwap":1992},"2025-11-11",32.22,31.816,-0.504,4700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1444,"volume":1514,"transactions":9,"vwap":2000},"2025-11-10",32.33,32.45,32.0050011,32.32,0.499,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":616,"volume":2008,"transactions":9,"vwap":2005},"2025-11-07",31.01,31.821,30.9,0.014,10100,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-06",32.286,31.7,31.807,-0.49,-1.52,17400,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-05",31.67,32.56,32.297,0.854,2.72,11400,{"date":2026,"open":1419,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-04",32.0099983,31.31,31.443,-0.892,-2.76,13100,{"date":2034,"open":2035,"high":1998,"low":2036,"close":2037,"change":2038,"percent_change":771,"volume":2039,"transactions":9,"vwap":2037},"2025-11-03",32.2,32.09,32.335,0.278,17600,{"date":2041,"open":2042,"high":2043,"low":1417,"close":2043,"change":2044,"percent_change":290,"volume":2045,"transactions":9,"vwap":2043},"2025-10-31",32,32.056999,0.345,6100,{"date":2047,"open":2036,"high":2036,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-30",31.712,-0.692,-2.14,23200,{"date":2053,"open":2054,"high":2055,"low":1638,"close":2056,"change":1593,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-29",32.49,32.845,32.404,2.05,17700,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":1238,"volume":1354,"transactions":9,"vwap":2063},"2025-10-28",31.48,31.88,31.752,0.512,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":974,"volume":1611,"transactions":9,"vwap":2069},"2025-10-27",31.55,31.13,31.24,-0.081,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-24",30.91,31.35,31.321,1.088,3.6,1700,{"date":2080,"open":1944,"high":2081,"low":1744,"close":2082,"change":2083,"percent_change":2084,"volume":1833,"transactions":9,"vwap":2082},"2025-10-23",30.47,30.233,0.571,1.93,{"date":2086,"open":2087,"high":2087,"low":2088,"close":1901,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1901},"2025-10-22",30.3,29.19,-0.45,-1.49,7100,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-21",30.52,30.112,-0.449,-1.47,2900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1288,"percent_change":272,"volume":1239,"transactions":9,"vwap":2104},"2025-10-20",30.79,30.82,30.32,30.561,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-17",30.29,30.367,30.098,30.238,-0.021,-0.07,3600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":849,"volume":2121,"transactions":9,"vwap":2119},"2025-10-16",30.87,30.88,30.215,30.259,-0.039,5700,{"date":2123,"open":2124,"high":1836,"low":1728,"close":2125,"change":2126,"percent_change":1632,"volume":2091,"transactions":9,"vwap":2125},"2025-10-15",30.51,30.298,0.508,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1737,"change":2132,"percent_change":1289,"volume":2133,"transactions":9,"vwap":1737},"2025-10-14",29.25,29.99,28.924,0.279,17800,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-13",29.15,29.75,29.511,1.713,6.16,9300,{"date":2143,"open":2144,"high":2145,"low":26,"close":26,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":26},"2025-10-10",28.77,28.876,-1.234,-4.25,2800,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":578,"volume":1890,"transactions":9,"vwap":2152},"2025-10-09",29.42,29.032,-0.263,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1897,"volume":1882,"transactions":9,"vwap":2158},"2025-10-08",29.34,29.226,29.295,0.255,{"date":2161,"open":2162,"high":2163,"low":1753,"close":1753,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1753},"2025-10-07",29.65,29.725,-0.435,-1.48,3000,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1854,"percent_change":549,"volume":1855,"transactions":9,"vwap":2171},"2025-10-06",29.9,29.38,29.475,{"date":2173,"open":1819,"high":2174,"low":1819,"close":1958,"change":191,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1958},"2025-10-03",29.41,1.42,2000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":1527,"percent_change":1955,"volume":2113,"transactions":9,"vwap":2181},"2025-10-02",29.01,29.139,28.96,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":1338,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-01",28.88,2.27,200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":1904,"transactions":9,"vwap":2190},"2025-09-30",27.97,28.24,27.728,0.415,1.49,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":147,"percent_change":22,"volume":1875,"transactions":9,"vwap":2198},"2025-09-29",27.815,27.98,27.825,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-26",27.49,27.51,27.445,-0.175,-0.63,900,{"date":2208,"open":2202,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":122,"volume":2078,"transactions":9,"vwap":2209},"2025-09-25",27.62,27.35,0.069,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1875,"transactions":9,"vwap":2216},"2025-09-24",27.82,27.55,27.551,-0.589,-2.09,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2148,"transactions":9,"vwap":2223},"2025-09-23",28.64,28.13,28.14,-0.354,-1.24,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-22",28.16,28.58,28.494,0.454,1.62,1200,{"date":2235,"open":1744,"high":1744,"low":2236,"close":2237,"change":2238,"percent_change":311,"volume":2239,"transactions":9,"vwap":2237},"2025-09-19",27.92,28.040001,0.037,63400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":372,"volume":2247,"transactions":9,"vwap":2245},"2025-09-18",27.78,28.08,27.77,28.0030003,0.405,1400,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":771,"volume":2254,"transactions":9,"vwap":2252},"2025-09-17",27.47,27.757,27.598,0.239,2100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1481,"transactions":9,"vwap":2260},"2025-09-16",27.19,27.39,27.075001,27.359,0.377,1.4,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":1360,"volume":2233,"transactions":9,"vwap":2267},"2025-09-15",27.01,27.02,26.982,0.304,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-12",26.512,26.77,26.47,26.678,0.023,0.09,1900,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-11",26.43,26.79,26.655,0.608,2.33,700,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":763,"volume":1771,"transactions":9,"vwap":2290},"2025-09-10",26.08,25.89,26.047001,0.187,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":1640,"percent_change":1043,"volume":2176,"transactions":9,"vwap":2295},"2025-09-09",25.815,25.86,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":763,"volume":1777,"transactions":9,"vwap":2299},"2025-09-08",26.11,26.056,0.185,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":1160,"percent_change":2305,"volume":1771,"transactions":9,"vwap":2304},"2025-09-05",25.71,25.871,1.97,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":147,"volume":2285,"transactions":9,"vwap":2309},"2025-09-04",25.32,25.371,25.255,0.096,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2186,"transactions":9,"vwap":2315},"2025-09-03",25.265,25.275,0.202,0.81,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1777,"transactions":9,"vwap":2321},"2025-09-02",25.049999,25.073,-0.347,-1.37,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-29",25.5,25.42,-0.229,-0.89,400,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":2317,"volume":2335,"transactions":9,"vwap":2333},"2025-08-28",25.649,0.205,100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":841,"volume":2342,"transactions":9,"vwap":2339},"2025-08-27",25.41,25.444,25.25,-0.091,500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1496,"percent_change":880,"volume":2206,"transactions":9,"vwap":2348},"2025-08-26",25.539,25.6,25.53,25.535,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":685,"percent_change":1472,"volume":2354,"transactions":9,"vwap":2353},"2025-08-25",25.38,25.505,25.384,1100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2078,"transactions":9,"vwap":2360},"2025-08-22",25.16,25.605,25.055,25.594,0.646,2.59,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":2276,"volume":2186,"transactions":9,"vwap":2366},"2025-08-21",24.955,24.948,0.022,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":2233,"transactions":9,"vwap":2371},"2025-08-20",24.875,24.926,24.76,0.018,0.07,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":2335,"transactions":9,"vwap":2377},"2025-08-19",24.908,-0.323,-1.28,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":38,"volume":2386,"transactions":9,"vwap":2384},"2025-08-18",25.35,25.14,25.231,0.183,12100,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":2393,"volume":2342,"transactions":9,"vwap":2391},"2025-08-15",24.95,25.13,25.048,0.263,1.06,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":558,"volume":2330,"transactions":9,"vwap":2398},"2025-08-14",24.93,24.696,24.785,-0.073,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":102,"volume":1771,"transactions":9,"vwap":2404},"2025-08-13",24.919,24.77,24.858,0.248,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":82,"volume":1988,"transactions":9,"vwap":2409},"2025-08-12",24.49,24.61,24.439,0.325,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2275,"percent_change":2276,"volume":2247,"transactions":9,"vwap":2416},"2025-08-11",24.449,24.45,24.285,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2206,"transactions":9,"vwap":2420},"2025-08-08",24.26,24.262,0.028,0.12,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":1228,"volume":2330,"transactions":9,"vwap":2426},"2025-08-07",24.145,24.234,0.095,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":529,"volume":2186,"transactions":9,"vwap":2431},"2025-08-06",24.183,24.139,0.144,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":2438,"volume":2186,"transactions":9,"vwap":2436},"2025-08-05",24,23.995,0.322,1.36,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":372,"volume":1994,"transactions":9,"vwap":2444},"2025-08-04",23.62,23.68,23.59,23.673,0.342,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":950,"percent_change":2451,"volume":1848,"transactions":9,"vwap":2449},"2025-08-01",23.29,23.331,23.25,-0.96,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":1777,"transactions":9,"vwap":2455},"2025-07-31",23.8,23.556,-0.293,-1.23,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2463,"percent_change":734,"volume":2464,"transactions":9,"vwap":2461},"2025-07-30",23.841,23.849,23.84,-0.136,300,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2342,"transactions":9,"vwap":2469},"2025-07-29",23.977,24.01,23.985,-0.135,-0.56,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":656,"volume":2247,"transactions":9,"vwap":2476},"2025-07-28",24.3,24.031,24.12,-0.185,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":1264,"volume":2148,"transactions":9,"vwap":2481},"2025-07-25",24.17,24.305,24.111,-0.113,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":22,"volume":2490,"transactions":9,"vwap":2488},"2025-07-24",24.545,24.58,24.418,0.333,4600,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":2495,"percent_change":864,"volume":2496,"transactions":9,"vwap":2494},"2025-07-23",23.96,24.084999,0.292,5100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2500},"2025-07-22",23.57,23.793,23.42,0.348,1.48,3300,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1955,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-21",23.4,23.599,23.445,1.21,2500,{"date":2513,"open":2450,"high":2450,"low":2514,"close":2514,"change":2515,"percent_change":300,"volume":2254,"transactions":9,"vwap":2514},"2025-07-18",23.165,0.121,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":980,"percent_change":2519,"volume":2335,"transactions":9,"vwap":2518},"2025-07-17",23.044001,1.9,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2354,"transactions":9,"vwap":2525},"2025-07-16",22.569,22.625,22.545,22.614,-0.121,-0.53,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2531,"change":2532,"percent_change":2533,"volume":2233,"transactions":9,"vwap":2531},"2025-07-15",23.040001,22.735,-0.085,-0.37,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":616,"percent_change":2538,"volume":2186,"transactions":9,"vwap":2537},"2025-07-14",22.805,22.82,0.18,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":2342,"transactions":9,"vwap":2543},"2025-07-11",22.83,22.858,22.78,-0.18,-0.78,{"date":2547,"open":2548,"high":2548,"low":2548,"close":2548,"change":2549,"percent_change":202,"volume":2335,"transactions":9,"vwap":2548},"2025-07-10",22.96,0.045,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":1625,"volume":174,"transactions":9,"vwap":2553},"2025-07-09",22.68,22.915,0.305,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":2560,"percent_change":454,"volume":1904,"transactions":9,"vwap":2558},"2025-07-08",22.5,22.61,22.46,0.296,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":1981,"volume":2078,"transactions":9,"vwap":2564},"2025-07-07",22.53,22.314,-0.568,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":1089,"volume":2342,"transactions":9,"vwap":2569},"2025-07-03",22.9,22.882,0.467,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":1487,"volume":2576,"transactions":9,"vwap":2574},"2025-07-02",22.25,22.415,0.303,5400,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":2464,"transactions":9,"vwap":2581},"2025-07-01",22.07,22.16,22.112,0.099,0.45,{"date":2585,"open":2586,"high":2586,"low":2586,"close":2586,"change":2587,"percent_change":1847,"volume":2335,"transactions":9,"vwap":2586},"2025-06-30",22.013,0.164,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2591,"change":2532,"percent_change":2592,"volume":2186,"transactions":9,"vwap":2591},"2025-06-27",22.02,21.849,-0.39,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":2599,"volume":2330,"transactions":9,"vwap":2597},"2025-06-26",21.67,21.968,21.934,0.502,2.34,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2603,"change":2604,"percent_change":1602,"volume":2464,"transactions":9,"vwap":2603},"2025-06-25",21.43,21.432,0.007,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2611,"volume":1771,"transactions":9,"vwap":2608},"2025-06-24",21.22,21.425,21.185,0.695,3.35,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2615,"change":1647,"percent_change":362,"volume":2186,"transactions":9,"vwap":2615},"2025-06-23",20.58,20.73,{"date":2617,"open":2618,"high":2618,"low":2618,"close":2618,"change":2619,"percent_change":656,"volume":2335,"transactions":9,"vwap":2618},"2025-06-20",20.796,-0.159,{"date":2621,"open":2622,"high":2622,"low":2622,"close":2622,"change":2623,"percent_change":2624,"volume":2335,"transactions":9,"vwap":2622},"2025-06-18",20.955,0.145,0.7,{"date":2626,"open":2627,"high":2627,"low":2627,"close":2627,"change":1120,"percent_change":321,"volume":2335,"transactions":9,"vwap":2627},"2025-06-17",20.81,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2631,"change":2632,"percent_change":2632,"volume":2342,"transactions":9,"vwap":2631},"2025-06-16",21.502,21.49,0,{"date":2634,"open":2631,"high":2631,"low":2631,"close":2631,"change":2635,"percent_change":2636,"volume":2335,"transactions":9,"vwap":2631},"2025-06-13",-0.385,-1.76,{"date":2638,"open":2639,"high":2639,"low":2639,"close":2639,"change":1889,"percent_change":1519,"volume":2464,"transactions":9,"vwap":2639},"2025-06-12",21.875,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":311,"percent_change":529,"volume":2464,"transactions":9,"vwap":2643},"2025-06-11",21.76,21.8,21.725,{"date":2646,"open":2595,"high":2595,"low":2595,"close":2595,"change":2647,"percent_change":1103,"volume":2335,"transactions":9,"vwap":2595},"2025-06-10",0.27,{"date":2649,"open":2650,"high":2650,"low":2650,"close":2650,"change":412,"percent_change":2651,"volume":2464,"transactions":9,"vwap":2650},"2025-06-09",21.4,-0.28,{"date":2653,"open":2654,"high":2654,"low":2654,"close":2654,"change":1724,"percent_change":2655,"volume":2335,"transactions":9,"vwap":2654},"2025-06-06",21.46,0.77,{"date":2657,"open":2658,"high":2658,"low":2658,"close":2658,"change":2659,"percent_change":2660,"volume":2335,"transactions":9,"vwap":2658},"2025-06-05",21.295,-0.152,-0.71,{"date":2662,"open":2663,"high":2663,"low":2663,"close":2663,"change":2664,"percent_change":212,"volume":2335,"transactions":9,"vwap":2663},"2025-06-04",21.447,0.132,{"date":2666,"open":2667,"high":2667,"low":2667,"close":2667,"change":1926,"percent_change":2317,"volume":2335,"transactions":9,"vwap":2667},"2025-06-03",21.315,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2672,"change":2673,"percent_change":2674,"volume":1982,"transactions":9,"vwap":2672},"2025-06-02",21.16,21.18,21.143,0.143,0.68,{"date":2676,"open":2677,"high":2677,"low":2677,"close":2677,"change":2678,"percent_change":933,"volume":2335,"transactions":9,"vwap":2677},"2025-05-30",21,-0.101,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2464,"transactions":9,"vwap":2682},"2025-05-29",21.07,21.101,0.031,0.15,{"date":2686,"open":2687,"high":2687,"low":2681,"close":2681,"change":2688,"percent_change":2689,"volume":1904,"transactions":9,"vwap":2681},"2025-05-28",21.2,0.05,0.24,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2693,"change":2694,"percent_change":881,"volume":2335,"transactions":9,"vwap":2693},"2025-05-27",21.066,21.02,0.272,{"date":2696,"open":2697,"high":2697,"low":2697,"close":2697,"change":2698,"percent_change":1528,"volume":2335,"transactions":9,"vwap":2697},"2025-05-23",20.748,0.048,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":2704,"percent_change":2705,"volume":2511,"transactions":9,"vwap":2703},"2025-05-22",20.74,20.799,20.7,-0.285,-1.36,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2709,"change":2470,"percent_change":2710,"volume":1777,"transactions":9,"vwap":2709},"2025-05-21",21.13,20.985,-0.64,{"date":2712,"open":2713,"high":2713,"low":2713,"close":2713,"change":2714,"percent_change":2471,"volume":2335,"transactions":9,"vwap":2713},"2025-05-20",21.12,-0.119,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":1528,"volume":2335,"transactions":9,"vwap":2718},"2025-05-19",21.15,21.239,0.049,{"date":2721,"open":2722,"high":2722,"low":2722,"close":2722,"change":412,"percent_change":2651,"volume":2335,"transactions":9,"vwap":2722},"2025-05-16",21.19,{"date":2724,"open":2725,"high":2725,"low":2725,"close":2725,"change":2688,"percent_change":2689,"volume":2335,"transactions":9,"vwap":2725},"2025-05-15",21.25,{"date":2727,"open":2728,"high":2729,"low":2687,"close":2687,"change":2730,"percent_change":2527,"volume":2206,"transactions":9,"vwap":2687},"2025-05-14",21.26,21.27,-0.112,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2735,"change":2238,"percent_change":2736,"volume":2354,"transactions":9,"vwap":2735},"2025-05-13",21.37,21.38,21.312,0.17,{"date":2738,"open":2739,"high":2740,"low":2687,"close":2741,"change":1190,"percent_change":2742,"volume":2254,"transactions":9,"vwap":2741},"2025-05-12",21.317,21.32,21.275,1.58,{"date":2744,"open":2745,"high":2745,"low":2745,"close":2745,"change":2746,"percent_change":52,"volume":2335,"transactions":9,"vwap":2745},"2025-05-09",20.945,0.102,{"date":2748,"open":2627,"high":2749,"low":2627,"close":2749,"change":2750,"percent_change":82,"volume":2335,"transactions":9,"vwap":2749},"2025-05-08",20.843,0.275,{"date":2752,"open":2753,"high":2753,"low":2753,"close":2753,"change":2754,"percent_change":2755,"volume":2335,"transactions":9,"vwap":2753},"2025-05-07",20.568,-0.052,-0.25,{"date":2757,"open":2758,"high":2758,"low":2758,"close":2758,"change":2759,"percent_change":2527,"volume":2335,"transactions":9,"vwap":2758},"2025-05-06",20.62,-0.109,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2632,"volume":2330,"transactions":9,"vwap":2765},"2025-05-05",20.71,20.735,20.69,20.729,0.001,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":1882,"transactions":9,"vwap":2771},"2025-05-02",20.78,20.67,20.728,0.448,2.21,{"date":2775,"open":2776,"high":2776,"low":2776,"close":2776,"change":465,"percent_change":2777,"volume":2335,"transactions":9,"vwap":2776},"2025-05-01",20.28,-0.83,{"date":2779,"open":2780,"high":2780,"low":2780,"close":2780,"change":2781,"percent_change":996,"volume":2335,"transactions":9,"vwap":2780},"2025-04-30",20.45,-0.407,{"date":2783,"open":2784,"high":2784,"low":2784,"close":2784,"change":2785,"percent_change":2786,"volume":2335,"transactions":9,"vwap":2784},"2025-04-29",20.857,0.043,0.21,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":142,"volume":2464,"transactions":9,"vwap":2791},"2025-04-28",20.83,20.64,20.814,0.067,{"date":2794,"open":2795,"high":2795,"low":2795,"close":2795,"change":2796,"percent_change":137,"volume":2335,"transactions":9,"vwap":2795},"2025-04-25",20.747,0.137,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2800,"change":549,"percent_change":2801,"volume":2186,"transactions":9,"vwap":2800},"2025-04-24",20.54,20.61,1.78,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2583,"volume":2233,"transactions":9,"vwap":2807},"2025-04-23",20.462,20.524,20.2,20.25,0.091,{"date":180,"open":2810,"high":2810,"low":176,"close":2811,"change":2812,"percent_change":2813,"volume":2330,"transactions":9,"vwap":2811},20.19,20.159,-0.031,-0.15]