[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBEX":3,"homepage-market-summary":31,"stock-historical-IBEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBEX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IBEX Limited Common Shares","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","IBEX Ltd delivers business process outsourcing (BPO), smart digital marketing, online acquisition technology, and end-to-end customer engagement solutions to help companies acquire, engage, and retain customers. It is an end-to-end provider of technology-enabled customer lifecycle experience (CLX) solutions to optimize customer acquisition, engagement, expansion, and experience for its clients. The company's services cover three areas: Digital and omni-channel Customer Experience (ibex Connect), Digital Marketing and E-Commerce (ibex Digital), and Digital CX surveys and analytics (ibex CX). It caters to a broad range of industries, such as telecommunications, cable, financial services, and healthcare, among others, and derives maximum revenue from the United States.","35,000","Washington, DC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.33,43.89,44.4599,43.24,43.58,-0.25,-0.57,77499.437723,3032,43.481,45.28,25.94,117446.35266547013,89.9,1547,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},23.4,129326,47204134.519033,83.76,"2025-04-23",[184,185,194,205,215,226,237,245,254,265,276,285,295,306,317,328,339,348,359,370,380,390,401,411,422,433,442,451,462,471,480,491,501,512,523,534,545,555,565,575,585,595,603,612,620,629,638,649,658,666,676,687,698,709,720,730,739,746,753,759,765,773,780,787,794,803,812,820,828,837,846,855,862,871,879,884,892,901,909,914,922,931,939,948,957,965,973,980,986,991,999,1006,1013,1021,1029,1036,1044,1050,1057,1062,1067,1076,1084,1093,1102,1110,1117,1125,1132,1140,1148,1156,1164,1173,1181,1188,1197,1206,1214,1221,1228,1236,1244,1250,1255,1261,1268,1274,1278,1285,1294,1303,1310,1317,1324,1331,1337,1342,1348,1354,1359,1366,1371,1377,1383,1390,1397,1405,1409,1416,1422,1427,1434,1440,1446,1451,1458,1462,1467,1474,1480,1486,1491,1499,1506,1513,1521,1528,1536,1544,1550,1557,1564,1572,1578,1585,1591,1600,1605,1612,1620,1626,1633,1641,1646,1652,1658,1664,1671,1678,1686,1691,1697,1702,1708,1715,1721,1726,1734,1741,1746,1750,1755,1761,1767,1774,1782,1788,1796,1804,1809,1815,1821,1827,1834,1839,1843,1848,1855,1862,1866,1871,1877,1882,1889,1894,1897,1903,1908,1913,1920,1928,1934,1940,1947,1954,1960,1967,1974,1978,1984,1989,1996,2001,2007,2012,2019,2024,2032,2036,2039,2044,2050,2056,2062,2069,2076,2082,2088,2095,2102,2109,2118,2125,2130,2135,2143,2148,2154,2160,2167,2176,2182,2189,2193,2199,2203,2206,2210,2216,2220,2225,2229,2234,2239,2243,2250,2255,2260,2265,2270,2276,2281,2288,2292,2297,2304,2309,2313,2317,2321,2327,2332,2335,2340,2345,2348,2355,2358,2363,2366,2370,2375,2379,2384,2388,2394,2399,2403,2408,2413,2418,2422,2427,2431,2437,2443,2447,2451,2455,2460,2464,2469,2473,2478,2482,2487,2492,2498,2504,2507,2512,2517,2522,2524,2529,2533,2537,2543,2548,2554,2561,2568,2574,2581,2589,2596,2603,2610,2616,2623,2630,2637,2642,2649],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":16,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",44.5,44.61,-0.7,-1.58,60856.543312,2580,43.6728,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",43.26,44.445,42.935,44.28,1.02,2.36,98006.257595,3457,43.8839,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",43.13,43.77,42.9501,-0.12,-0.28,120205.313208,2543,43.2431,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",44.3,44.79,42.94,43.38,-0.95,-2.14,76478.267576,2420,43.4647,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",44.08,44.6499,43.01,44.33,-0.2,-0.45,110336.857881,4099,44.0839,{"date":238,"open":220,"high":26,"low":239,"close":240,"change":137,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.8501,44.53,3.03,208065.243958,3904,44.1927,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":102,"percent_change":137,"volume":251,"transactions":252,"vwap":253},"2026-09-24",42.86,43.36,42.555,43.22,131657.492354,5585,42.9822,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",41.81,43.155,41.5,42.66,1.08,2.6,141108.314382,4189,42.5343,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",40.82,41.96,40.33,41.58,1.03,2.54,145955.533035,4656,41.3512,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":117,"percent_change":47,"volume":282,"transactions":283,"vwap":284},"2026-09-21",40.36,41.06,40.05,40.55,142026.567749,4329,40.6521,{"date":286,"open":143,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",40.87,39.85,40.2,-0.72,-1.76,219007.364704,3158,40.2072,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",40.16,41.04,39.675,40.92,0.64,1.59,167543.343529,4521,40.7541,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",40.51,41,39.1,40.28,-0.52,-1.27,291944.69119,5903,40.0368,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",39.78,41.22,39.21,40.8,0.31,0.77,324241.168784,6462,40.3628,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",40,41.91,39.725,40.49,0.69,1.73,212216.580805,5201,40.8393,{"date":340,"open":341,"high":330,"low":342,"close":343,"change":272,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",32.255,32,39.8,6.82,366183.886239,9856,38.5139,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",37,37.83,36.81,37.26,0.22,0.59,182437.445394,4941,37.2565,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",36.55,37.35,36.46,37.04,0.14,0.38,129447.94624,4015,37.0068,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",38.79,36.82,36.9,-2.27,-5.8,134544.131192,3929,37.085,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":89,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",39.06,39.19,37.74,39.17,-0.61,106274.337721,3188,38.7622,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",39.12,39.86,39.08,39.41,0.47,1.21,117504.200341,4399,39.5651,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":334,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",38.43,38.98,38.03,38.94,1.8,105223.442685,3234,38.6996,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",38.14,38.7,37.775,38.25,-0.21,-0.55,92695.903832,3450,38.3459,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",37.76,38.84,37.345,38.46,0.34,0.89,118677.439833,3334,38.359,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":47,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",37.44,38.745,38.12,2.34,131855.394948,3580,38.1712,{"date":443,"open":444,"high":435,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",36.68,37.25,0.62,1.69,86161.153831,2855,37.2801,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",36.95,37.17,36.5,36.63,-0.56,-1.51,74194.230914,2569,36.703,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":117,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",36.64,37.19,36.36,0.95,51750.601262,2538,36.9692,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":324,"volume":477,"transactions":478,"vwap":479},"2026-08-24",36.62,37.3,36.84,0.28,93327.59391,3164,36.9589,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",36.31,36.965,35.98,36.56,0.43,1.19,82952.939854,2018,36.5688,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",35.58,36.345,36.13,0.36,1.01,79789.462982,2892,36.1006,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",35.61,36.94,34,35.77,0.33,0.93,97811.82906,2515,36.0444,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",35.2,36.04,34.995,35.44,0.65,1.87,146238.54259,3999,35.584,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",35.54,36,34.4,34.79,-1.04,-2.9,116577.995709,3110,34.7932,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",36.03,36.07,35.34,35.83,-0.16,-0.44,80454.175728,2488,35.6808,{"date":546,"open":547,"high":482,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",35.49,35.12,35.99,0.86,2.45,130652.575895,3773,35.7372,{"date":556,"open":557,"high":374,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",36.44,34.92,35.13,-1.52,-4.15,217164.447534,5407,35.7359,{"date":566,"open":567,"high":568,"low":456,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",37.07,37.67,36.65,-0.36,-0.97,99776.657298,2802,37.0887,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":89,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",36.86,37.28,36.67,37.01,-0.64,127809.760689,4374,36.9399,{"date":586,"open":587,"high":588,"low":589,"close":445,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",36.7,37.37,36.69,0.29,0.78,131851.567654,4775,37.0574,{"date":596,"open":597,"high":350,"low":482,"close":598,"change":446,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",36.45,36.96,1.71,92766.2717,2463,36.7127,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":354,"volume":609,"transactions":610,"vwap":611},"2026-08-05",36.57,35.78,36.34,0.08,112410.331936,4049,36.2075,{"date":613,"open":614,"high":485,"low":615,"close":616,"change":396,"percent_change":137,"volume":617,"transactions":618,"vwap":619},"2026-08-04",35.66,35.05,36.26,81983.764807,2992,36.1627,{"date":621,"open":525,"high":557,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",34.26,35.79,0.45,1.27,111768.569064,3562,35.7347,{"date":630,"open":631,"high":631,"low":632,"close":538,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",35.45,34.72,-0.125,-0.35,84738.5559,3280,35.2198,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",36.3,36.6949,35.01,35.465,-1.055,-2.89,50969.792157,1941,35.427,{"date":650,"open":506,"high":651,"low":652,"close":653,"change":518,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",37.0099,35.35,36.52,1.81,112610.419787,2948,36.7111,{"date":659,"open":660,"high":579,"low":660,"close":661,"change":127,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",34.95,35.87,2.84,73822.271984,2379,36.1696,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",33.51,35.14,34.88,1.42,4.24,79863.333236,2878,34.74,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",32.43,33.8399,32.425,33.46,1.25,3.88,64864.300311,2157,33.3856,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",32.86,33.065,32.105,32.21,-0.89,-2.69,89080.082412,2896,32.3087,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",34.86,35.1,32.83,33.1,-1.84,-5.27,89095.415892,3797,33.6002,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",34.81,35.365,34.45,34.94,-0.13,-0.37,98228.830427,2660,34.8191,{"date":721,"open":722,"high":606,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",35.4,34.99,35.07,-0.32,-0.9,115125.9383,2808,35.1975,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",35.18,36.17,35.15,35.39,-0.06,-0.17,80400,{"date":740,"open":741,"high":742,"low":632,"close":631,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":631},"2026-07-16",34.84,35.52,0.82,2.37,115000,{"date":747,"open":748,"high":538,"low":749,"close":750,"change":591,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-15",34.14,34.105,34.63,2.3,100500,{"date":754,"open":527,"high":527,"low":755,"close":756,"change":418,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",33.62,33.85,-1.6,81300,{"date":760,"open":761,"high":762,"low":761,"close":527,"change":137,"percent_change":763,"volume":764,"transactions":9,"vwap":527},"2026-07-13",33.14,34.535,3.96,81700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":107,"volume":772,"transactions":9,"vwap":770},"2026-07-10",32.87,33.17,32.66,33.09,0.24,40700,{"date":774,"open":775,"high":681,"low":776,"close":777,"change":778,"percent_change":736,"volume":779,"transactions":9,"vwap":777},"2026-07-09",32.75,32.29,32.85,-0.02,96200,{"date":781,"open":782,"high":783,"low":784,"close":767,"change":570,"percent_change":785,"volume":786,"transactions":9,"vwap":767},"2026-07-08",32.95,33.02,31.83,-1.08,69300,{"date":788,"open":789,"high":790,"low":791,"close":789,"change":792,"percent_change":519,"volume":793,"transactions":9,"vwap":789},"2026-07-07",33.23,34.049999,32.965,0.61,108600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",32.2,32.82,31.98,32.62,0.49,1.53,96000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",31.71,32.31,31.58,32.13,0.53,1.68,78800,{"date":813,"open":814,"high":342,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",30.49,30.145,31.6,1.23,4.05,91200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":771,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",30.12,30.515,29.775,30.37,0.8,90900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",30.22,30.53,29.905,30.13,0.05,0.17,83400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",29.24,30.28,29.2,30.08,0.97,3.33,262900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",29.84,29.9,28.9,29.11,-0.81,-2.71,118300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":323,"percent_change":61,"volume":861,"transactions":9,"vwap":860},"2026-06-24",29.57,30.2,29.215,29.92,94400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",29.5,30.14,29.21,29.61,0.13,0.44,180700,{"date":872,"open":860,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",30.19,28.72,29.48,-0.74,-2.45,161800,{"date":880,"open":881,"high":881,"low":841,"close":830,"change":211,"percent_change":882,"volume":883,"transactions":9,"vwap":830},"2026-06-18",30.83,-0.92,257500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":386,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",30.92,31.5,30.055,30.5,-1.96,194500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",31.09,31.68,30.69,31.11,0.25,0.81,155000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":736,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",31.31,31.39,30.67,30.86,-0.19,84500,{"date":910,"open":911,"high":904,"low":912,"close":886,"change":168,"percent_change":518,"volume":913,"transactions":9,"vwap":886},"2026-06-12",30.74,30.645,76500,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",31.030001,30.41,30.72,-0.07,-0.23,94000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",30.3,30.96,30.148,30.79,0.42,1.38,104400,{"date":932,"open":933,"high":934,"low":935,"close":825,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":825},"2026-06-09",30.44,31.36,30.23,-0.09,-0.3,71900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",30.11,30.591,29.91,30.46,0.52,1.74,83500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",29.82,30.245,29.43,29.94,0.12,0.4,115800,{"date":958,"open":959,"high":960,"low":961,"close":950,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":950},"2026-06-04",30.1,31.035,29.705,-0.22,-0.73,87900,{"date":966,"open":807,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",31.92,29.76,30.040001,-1.87,-5.86,124800,{"date":974,"open":975,"high":976,"low":904,"close":977,"change":937,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",31.99,32.3,31.91,-0.93,75800,{"date":981,"open":982,"high":983,"low":982,"close":692,"change":984,"percent_change":407,"volume":985,"transactions":9,"vwap":692},"2026-06-01",31.64,32.37,0.57,108500,{"date":987,"open":798,"high":988,"low":989,"close":982,"change":962,"percent_change":990,"volume":979,"transactions":9,"vwap":982},"2026-05-29",32.58,31.44,-0.69,{"date":992,"open":993,"high":977,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",31.1,30.62,31.86,0.75,2.41,88600,{"date":1000,"open":1001,"high":988,"low":1002,"close":897,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":897},"2026-05-27",32.11,31.049999,-1.11,-3.45,129100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":168,"percent_change":446,"volume":1012,"transactions":9,"vwap":1011},"2026-05-26",32.14,32.52,31.94,32.22,95500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":936,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",32.32,32.71,31.955,32.02,-0.03,77700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-21",31.08,32.049999,30.01,0.84,2.69,107600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":868,"percent_change":928,"volume":1035,"transactions":9,"vwap":1034},"2026-05-20",30.91,31.45,30.07,31.21,100000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1023,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1023},"2026-05-19",30.93,31.554,30.02,0.15,0.48,110900,{"date":1045,"open":896,"high":1046,"low":1047,"close":1038,"change":1048,"percent_change":397,"volume":1049,"transactions":9,"vwap":1038},"2026-05-18",31.285,30.55,0.37,104100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":323,"percent_change":200,"volume":1056,"transactions":9,"vwap":1055},"2026-05-15",29.99,30.71,29.075001,30.56,155900,{"date":1058,"open":889,"high":894,"low":873,"close":1059,"change":907,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",30.25,-0.62,78400,{"date":1063,"open":1064,"high":1018,"low":959,"close":933,"change":1065,"percent_change":970,"volume":1066,"transactions":9,"vwap":933},"2026-05-13",31.4,-0.58,137500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",32.45,32.525,30.73,31.02,-1.55,-4.76,153600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":771,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",32.040001,33.49,31.87,32.57,0.74,142100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-08",32.63,33,31.22,32.33,-0.43,-1.31,202600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",30.66,33.585,29.37,32.76,4.65,16.54,223800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":89,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-06",28.35,28.455,27.675,28.11,-0.85,107300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1104,"change":869,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-05-05",28.030001,28.52,27.735,1.58,91900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":142,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",28.14,30.58,27.79,27.91,-1.2,65100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":407,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",27.61,28.44,28.25,0.5,102100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":907,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",27.81,27.84,27.26,27.75,-0.68,109600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":417,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-29",27.99,28.505,27.52,27.94,-0.75,140000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":396,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",27.73,28.3,27.704,28.15,1.7,115500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1043,"transactions":9,"vwap":1161},"2026-04-27",28.19,28.55,27.66,27.68,-0.63,-2.23,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",27.71,28.41,27.5,28.31,0.54,1.94,192700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":836,"transactions":9,"vwap":1178},"2026-04-23",28.12,28.703,27.38,27.77,-0.6,-2.11,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":476,"percent_change":175,"volume":1187,"transactions":9,"vwap":1186},"2026-04-22",28.26,28.779,28.07,28.37,78700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",28.69,29.07,28.040001,28.09,-0.65,-2.26,117400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-20",29.68,29.95,28.66,28.74,-0.98,-3.3,96900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":591,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",30,30.425,29.7,29.72,0.23,98100,{"date":1215,"open":1216,"high":864,"low":1217,"close":1218,"change":1219,"percent_change":1115,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",29,28.93,29.49,0.46,138300,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":984,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",28.46,29.3,29.030001,2,80500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1223,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1223},"2026-04-14",28.43,28.84,28.4,-0.01,-0.04,123900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-13",27.37,28.47,27.35,0.98,3.56,95200,{"date":1245,"open":1121,"high":1246,"low":1247,"close":1248,"change":937,"percent_change":785,"volume":1249,"transactions":9,"vwap":1248},"2026-04-10",28.1,27.040001,27.49,109700,{"date":1251,"open":1252,"high":1142,"low":1253,"close":1121,"change":907,"percent_change":1138,"volume":1254,"transactions":9,"vwap":1121},"2026-04-09",27.93,27.34,78100,{"date":1256,"open":1113,"high":1257,"low":1258,"close":1259,"change":168,"percent_change":112,"volume":1260,"transactions":9,"vwap":1259},"2026-04-08",28.905,27.685,27.98,72200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":835,"percent_change":446,"volume":1267,"transactions":9,"vwap":1266},"2026-04-07",27.51,27.8,27.29,27.78,89300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1127,"change":936,"percent_change":725,"volume":1273,"transactions":9,"vwap":1127},"2026-04-06",27.7,27.95,27.55,89900,{"date":1275,"open":1276,"high":1137,"low":1277,"close":1270,"change":1041,"percent_change":1170,"volume":1043,"transactions":9,"vwap":1270},"2026-04-02",27.13,26.69,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":107,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1272},"2026-04-01",27,27.6,26.37,2.72,126300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",26.98,27.245,26.43,26.82,0.03,0.11,156600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-30",26.54,26.935,26.084999,26.79,0.39,1.48,147900,{"date":1304,"open":1296,"high":1305,"low":27,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",26.84,26.4,-0.31,-1.16,131200,{"date":1311,"open":1305,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":937,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",27.355,26.555,26.71,-0.08,131000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1299,"change":634,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1299},"2026-03-25",27.27,27.45,26.32,-1.29,166400,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":757,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-24",28.63,27.09,27.14,-5.57,124600,{"date":1332,"open":1112,"high":1333,"low":1334,"close":1202,"change":107,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1202},"2026-03-23",28.92,28.01,2.61,312700,{"date":1338,"open":1339,"high":1339,"low":1252,"close":1334,"change":386,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2026-03-20",28.62,-2.13,177200,{"date":1343,"open":1159,"high":1344,"low":1345,"close":1339,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1339},"2026-03-19",29.08,28.332,0,74900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1339,"change":725,"percent_change":1003,"volume":1353,"transactions":9,"vwap":1339},"2026-03-18",28.73,29.25,28.42,85500,{"date":1355,"open":1356,"high":950,"low":1356,"close":1357,"change":132,"percent_change":323,"volume":1358,"transactions":9,"vwap":1357},"2026-03-17",28.71,28.94,93100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1212,"percent_change":826,"volume":1365,"transactions":9,"vwap":1364},"2026-03-16",28.91,29.19,28.51,28.85,106100,{"date":1367,"open":1201,"high":1368,"low":1369,"close":1339,"change":919,"percent_change":89,"volume":1370,"transactions":9,"vwap":1339},"2026-03-13",28.89,28.39,108700,{"date":1372,"open":1373,"high":1374,"low":1128,"close":1190,"change":386,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1190},"2026-03-12",29.049999,29.54,-2.08,94500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1224,"change":868,"percent_change":624,"volume":1382,"transactions":9,"vwap":1224},"2026-03-11",29.059999,29.429,28.835,79200,{"date":1384,"open":1385,"high":1386,"low":1201,"close":1387,"change":290,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",29.64,29.645,29.17,-2.41,90600,{"date":1391,"open":1392,"high":840,"low":1393,"close":1394,"change":1162,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",29.8,29.42,29.89,-2.06,162500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":955,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-06",29.55,30.54,29.32,30.52,1.33,155500,{"date":1406,"open":1401,"high":1095,"low":1401,"close":822,"change":102,"percent_change":1407,"volume":1408,"transactions":9,"vwap":822},"2026-03-05",1.89,117000,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":945,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-04",29.040001,29.74,29.56,1.79,160100,{"date":1417,"open":850,"high":1418,"low":1419,"close":1411,"change":1420,"percent_change":1291,"volume":1421,"transactions":9,"vwap":1411},"2026-03-03",29.39,28.54,0.01,240600,{"date":1423,"open":1424,"high":1425,"low":1363,"close":1225,"change":868,"percent_change":624,"volume":1426,"transactions":9,"vwap":1225},"2026-03-02",28.56,29.405,110400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":850,"change":1432,"percent_change":693,"volume":1433,"transactions":9,"vwap":850},"2026-02-27",28.59,29.14,28.36,-0.26,99900,{"date":1435,"open":1230,"high":1436,"low":1230,"close":1437,"change":324,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",29.4,29.16,2.71,86400,{"date":1441,"open":1442,"high":1230,"low":1443,"close":1369,"change":446,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1369},"2026-02-25",27.82,27.525,2.23,80600,{"date":1447,"open":1448,"high":1169,"low":1449,"close":1178,"change":1346,"percent_change":1346,"volume":1450,"transactions":9,"vwap":1178},"2026-02-24",27.67,27.47,113300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1178,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1178},"2026-02-23",29.23,27.605,-1.78,-6.02,186000,{"date":1459,"open":1374,"high":1460,"low":1357,"close":1399,"change":1346,"percent_change":1346,"volume":1461,"transactions":9,"vwap":1399},"2026-02-20",29.87,111900,{"date":1463,"open":857,"high":1464,"low":1225,"close":1399,"change":1090,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1399},"2026-02-19",30.049999,-1.43,119400,{"date":1468,"open":950,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1170,"volume":1473,"transactions":9,"vwap":1471},"2026-02-18",30.32,29.535,29.98,0.16,100900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":950,"change":211,"percent_change":978,"volume":1479,"transactions":9,"vwap":950},"2026-02-17",30.030001,30.7,29.35,174900,{"date":1481,"open":968,"high":1482,"low":1483,"close":959,"change":1484,"percent_change":497,"volume":1485,"transactions":9,"vwap":959},"2026-02-13",30.4,29.1,0.3,129900,{"date":1487,"open":865,"high":858,"low":1488,"close":1392,"change":716,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1392},"2026-02-12",28.973,-1.23,236900,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-11",31.18,29.699,30.17,-0.96,-3.08,350800,{"date":1500,"open":988,"high":755,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-10",30.59,31.13,-1.69,-5.15,266000,{"date":1507,"open":1508,"high":1508,"low":1509,"close":797,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":797},"2026-02-09",34.78,32.5,-2.16,-6.17,241800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":324,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-06",37.93,39.98,33.735,34.98,2.25,339300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1432,"percent_change":1146,"volume":1527,"transactions":9,"vwap":1526},"2026-02-05",34.53,35,32.53,34.21,313500,{"date":1529,"open":1530,"high":1531,"low":1087,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",34.7,35.3,34.47,-0.27,-0.78,264100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":675,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":675},"2026-02-03",38.13,38.59,34.39,-3.28,-8.63,139300,{"date":1545,"open":353,"high":1546,"low":353,"close":1547,"change":743,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-02",38.54,38.02,2.2,122000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1234,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-30",36.92,37.726,37.2,-0.11,134700,{"date":1558,"open":485,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1559},"2026-01-29",37.24,35.62,0.76,2.08,149600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":752,"transactions":9,"vwap":1569},"2026-01-28",38.07,38.505,36.4,36.48,-1.56,-4.1,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1123,"percent_change":1577,"volume":861,"transactions":9,"vwap":1576},"2026-01-27",39.24,37.94,38.040001,-3.06,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1574,"change":446,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2026-01-26",38.78,40.535,38.362,1.61,216000,{"date":1586,"open":427,"high":1587,"low":1588,"close":1589,"change":1555,"percent_change":211,"volume":1590,"transactions":9,"vwap":1589},"2026-01-23",39,38.060001,38.62,109300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-22",37.92,38.85,37.099998,38.73,1.15,3.06,148300,{"date":1601,"open":1595,"high":1566,"low":1602,"close":1603,"change":366,"percent_change":200,"volume":1604,"transactions":9,"vwap":1603},"2026-01-21",37.029999,37.58,173400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1554,"change":1610,"percent_change":1195,"volume":1611,"transactions":9,"vwap":1554},"2026-01-20",37.75,38.51,37.02,-0.86,94600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1588,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1588},"2026-01-16",38.23,38.72,37.57,0.1,0.26,111700,{"date":1621,"open":1622,"high":1623,"low":353,"close":1624,"change":168,"percent_change":809,"volume":1625,"transactions":9,"vwap":1624},"2026-01-15",37.7,38.22,37.96,86900,{"date":1627,"open":1628,"high":1629,"low":1616,"close":424,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":424},"2026-01-14",38.17,38.8,-0.42,-1.1,103400,{"date":1634,"open":1635,"high":1574,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-13",38.86,37.89,38.18,-0.67,-1.72,70200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1594,"change":1082,"percent_change":1171,"volume":1187,"transactions":9,"vwap":1594},"2026-01-12",37.9,39.040001,37.54,{"date":1647,"open":1648,"high":427,"low":1649,"close":1650,"change":1292,"percent_change":590,"volume":1651,"transactions":9,"vwap":1650},"2026-01-09",37.99,37.325,38.11,51800,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":54,"percent_change":1042,"volume":1657,"transactions":9,"vwap":1656},"2026-01-08",37.6,38.375,38,61100,{"date":1659,"open":1660,"high":1538,"low":1661,"close":1662,"change":117,"percent_change":508,"volume":1663,"transactions":9,"vwap":1662},"2026-01-07",37.4,37.080002,37.82,107200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":835,"percent_change":1219,"volume":1670,"transactions":9,"vwap":1669},"2026-01-06",37.27,37.53,36.49,37.47,79300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":474,"change":1241,"percent_change":1676,"volume":1677,"transactions":9,"vwap":474},"2026-01-05",36.33,37.605,36.0050011,2.7,103900,{"date":1679,"open":1637,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-02",38.52,36.14,36.32,-1.86,-4.87,105800,{"date":1687,"open":1688,"high":1596,"low":1650,"close":1637,"change":725,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1637},"2025-12-31",38.69,-0.83,68900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":962,"percent_change":22,"volume":738,"transactions":9,"vwap":1696},"2025-12-30",38.61,39.488,38.34,38.5,{"date":1698,"open":403,"high":1699,"low":1700,"close":1615,"change":898,"percent_change":518,"volume":1701,"transactions":9,"vwap":1615},"2025-12-29",39.16,38.2,93000,{"date":1703,"open":372,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1489,"volume":1267,"transactions":9,"vwap":1706},"2025-12-26",39.099998,38.35,38.47,-0.48,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":507,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-24",38.76,39.295,38.95,0.85,32500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1589,"change":1555,"percent_change":211,"volume":1720,"transactions":9,"vwap":1589},"2025-12-23",38.49,39.080002,38.4,80100,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1596,"change":112,"percent_change":1407,"volume":1725,"transactions":9,"vwap":1596},"2025-12-22",38.39,39.5,82900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":22,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-19",38.41,38.845,37.745,38.0099983,-1.48,178700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":324,"percent_change":1740,"volume":1116,"transactions":9,"vwap":1739},"2025-12-18",38.28,38.92,38.105,38.58,2.04,{"date":1742,"open":424,"high":1743,"low":1654,"close":1744,"change":736,"percent_change":540,"volume":1745,"transactions":9,"vwap":1744},"2025-12-17",38.38,37.81,88700,{"date":1747,"open":465,"high":1614,"low":465,"close":1748,"change":1082,"percent_change":1749,"volume":1028,"transactions":9,"vwap":1748},"2025-12-16",37.87,1.99,{"date":1751,"open":1593,"high":1752,"low":1753,"close":1753,"change":457,"percent_change":1754,"volume":1376,"transactions":9,"vwap":1753},"2025-12-15",38.555,37.13,-1.49,{"date":1756,"open":454,"high":1693,"low":1757,"close":1758,"change":102,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-12",37.14,37.69,1.51,105000,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1753,"change":591,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1753},"2025-12-11",36.37,37.239,2.15,83600,{"date":1768,"open":1769,"high":485,"low":1770,"close":1771,"change":366,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-10",35.93,35.911,36.35,1.06,52900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":88,"volume":1781,"transactions":9,"vwap":1779},"2025-12-09",36.080002,36.54,35.945,35.97,-0.29,59200,{"date":1783,"open":1784,"high":1784,"low":1785,"close":616,"change":312,"percent_change":1786,"volume":1787,"transactions":9,"vwap":616},"2025-12-08",36.97,35.89,-1.41,94900,{"date":1789,"open":1790,"high":504,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-05",36.76,36.21,36.78,0.025,0.07,75700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-04",35.25,36.93,36.755,1.325,3.74,147000,{"date":1805,"open":652,"high":503,"low":1806,"close":1807,"change":1048,"percent_change":1772,"volume":1808,"transactions":9,"vwap":1807},"2025-12-03",35.119,35.43,55100,{"date":1810,"open":1798,"high":1811,"low":1812,"close":1813,"change":1041,"percent_change":486,"volume":1814,"transactions":9,"vwap":1813},"2025-12-02",35.82,34.93,35.060001,63600,{"date":1816,"open":1817,"high":631,"low":1818,"close":1819,"change":211,"percent_change":88,"volume":1820,"transactions":9,"vwap":1819},"2025-12-01",34.87,34.645,34.91,103100,{"date":1822,"open":724,"high":1823,"low":1824,"close":1825,"change":1292,"percent_change":323,"volume":1826,"transactions":9,"vwap":1825},"2025-11-28",35.24,35.029999,35.19,20800,{"date":1828,"open":1807,"high":1829,"low":1830,"close":1831,"change":634,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-26",35.645,34.97,35.080002,-0.99,72900,{"date":1835,"open":1836,"high":503,"low":1837,"close":1807,"change":496,"percent_change":271,"volume":1838,"transactions":9,"vwap":1807},"2025-11-25",35.33,35.21,61600,{"date":1840,"open":1819,"high":1798,"low":1841,"close":724,"change":323,"percent_change":429,"volume":1842,"transactions":9,"vwap":724},"2025-11-24",34.6,71200,{"date":1844,"open":1845,"high":1837,"low":1845,"close":1846,"change":1713,"percent_change":1847,"volume":1382,"transactions":9,"vwap":1846},"2025-11-21",33.82,34.76,2.51,{"date":1849,"open":1850,"high":526,"low":1851,"close":1852,"change":1832,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-20",35.5,33.79,33.91,-2.84,112400,{"date":1856,"open":1857,"high":1858,"low":527,"close":1859,"change":1860,"percent_change":1489,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",35.31,35.685,34.9,-0.435,71100,{"date":1863,"open":724,"high":1850,"low":1846,"close":1864,"change":1865,"percent_change":1130,"volume":1745,"transactions":9,"vwap":1864},"2025-11-18",35.335,0.175,{"date":1867,"open":1868,"high":1568,"low":1524,"close":1869,"change":1638,"percent_change":970,"volume":1870,"transactions":9,"vwap":1869},"2025-11-17",35.65,35.16,90400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":539,"change":1875,"percent_change":1630,"volume":1876,"transactions":9,"vwap":539},"2025-11-14",35.38,36.060001,-0.15,52600,{"date":1878,"open":455,"high":1879,"low":614,"close":484,"change":1880,"percent_change":1163,"volume":1881,"transactions":9,"vwap":484},"2025-11-13",36.73,-0.82,87100,{"date":1883,"open":1884,"high":1602,"low":1885,"close":1886,"change":1887,"percent_change":945,"volume":1888,"transactions":9,"vwap":1886},"2025-11-12",36.89,36.513,36.8,0.19,53400,{"date":1890,"open":1668,"high":1891,"low":1874,"close":1892,"change":954,"percent_change":507,"volume":1893,"transactions":9,"vwap":1892},"2025-11-11",37.105,36.61,85000,{"date":1895,"open":474,"high":1624,"low":1682,"close":1668,"change":570,"percent_change":1203,"volume":1896,"transactions":9,"vwap":1668},"2025-11-10",85700,{"date":1898,"open":1899,"high":1900,"low":1524,"close":1901,"change":1233,"percent_change":1019,"volume":1902,"transactions":9,"vwap":1901},"2025-11-07",39.060001,40.165,36.85,187100,{"date":1904,"open":1905,"high":568,"low":577,"close":577,"change":457,"percent_change":1906,"volume":1907,"transactions":9,"vwap":577},"2025-11-06",37.39,-1.5,114200,{"date":1909,"open":597,"high":1910,"low":597,"close":1911,"change":467,"percent_change":261,"volume":1912,"transactions":9,"vwap":1911},"2025-11-05",37.73,37.42,106000,{"date":1914,"open":1915,"high":1916,"low":1568,"close":1917,"change":458,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-04",37.59,38.32,36.47,-3.98,107400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":792,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",37.33,38.26,36.745,37.98,1.63,94100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":588,"change":211,"percent_change":876,"volume":1933,"transactions":9,"vwap":588},"2025-10-31",37.51,37.97,37.16,66800,{"date":1935,"open":1936,"high":1547,"low":1937,"close":1938,"change":1041,"percent_change":955,"volume":1939,"transactions":9,"vwap":1938},"2025-10-30",37.22,36.694,37.65,96500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1233,"percent_change":1019,"volume":1946,"transactions":9,"vwap":1945},"2025-10-29",37.29,37.835,36.771,37.5,114800,{"date":1948,"open":1731,"high":1949,"low":1950,"close":1930,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1930},"2025-10-28",38.33,37.45,-0.665,-1.74,62300,{"date":1955,"open":1743,"high":1696,"low":1956,"close":1957,"change":1958,"percent_change":1234,"volume":1959,"transactions":9,"vwap":1957},"2025-10-27",37.91,38.175,-0.015,77600,{"date":1961,"open":384,"high":1962,"low":1963,"close":1964,"change":826,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-24",38.27,37.43,38.19,2.14,69900,{"date":1968,"open":1969,"high":1669,"low":1970,"close":1905,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1905},"2025-10-23",36.98,36.53,0.41,1.11,57500,{"date":1975,"open":1976,"high":1942,"low":1977,"close":1969,"change":89,"percent_change":581,"volume":1439,"transactions":9,"vwap":1969},"2025-10-22",37.23,36.416,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1936,"change":354,"percent_change":355,"volume":1983,"transactions":9,"vwap":1936},"2025-10-21",36.83,37.68,36.71,91700,{"date":1985,"open":1892,"high":1986,"low":455,"close":350,"change":324,"percent_change":1987,"volume":1988,"transactions":9,"vwap":350},"2025-10-20",37.106,2.13,120400,{"date":1990,"open":466,"high":1991,"low":1992,"close":1993,"change":1780,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-17",36.51,36.11,36.23,-0.79,98500,{"date":1997,"open":1998,"high":1998,"low":1776,"close":653,"change":1999,"percent_change":920,"volume":2000,"transactions":9,"vwap":653},"2025-10-16",36.79,-0.085,72300,{"date":2002,"open":1905,"high":1905,"low":2003,"close":2004,"change":2005,"percent_change":581,"volume":2006,"transactions":9,"vwap":2004},"2025-10-15",36.27,36.605,-0.235,99100,{"date":2008,"open":2009,"high":350,"low":2010,"close":475,"change":898,"percent_change":2011,"volume":1028,"transactions":9,"vwap":475},"2025-10-14",36.39,36.181,0.68,{"date":2013,"open":1791,"high":2014,"low":2015,"close":2016,"change":112,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-13",37.076,35.7,36.59,2.01,105300,{"date":2020,"open":1719,"high":1696,"low":2021,"close":661,"change":694,"percent_change":2022,"volume":2023,"transactions":9,"vwap":661},"2025-10-10",35.8,-6.98,144500,{"date":2025,"open":1938,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-09",38.625,37.61,38.56,1.09,2.91,222400,{"date":2033,"open":1942,"high":2034,"low":1892,"close":1669,"change":54,"percent_change":1042,"volume":2035,"transactions":9,"vwap":1669},"2025-10-08",37.55,116000,{"date":2037,"open":1758,"high":1607,"low":353,"close":1942,"change":725,"percent_change":1108,"volume":2038,"transactions":9,"vwap":1942},"2025-10-07",110800,{"date":2040,"open":2041,"high":2042,"low":1616,"close":2027,"change":1307,"percent_change":1880,"volume":2043,"transactions":9,"vwap":2027},"2025-10-06",38.42,38.6,145500,{"date":2045,"open":2046,"high":343,"low":353,"close":1593,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1593},"2025-10-03",39.56,-1.59,-4.02,147200,{"date":2051,"open":2052,"high":2052,"low":385,"close":2053,"change":2054,"percent_change":2055,"volume":1083,"transactions":9,"vwap":2053},"2025-10-02",40.64,39.51,-1.22,-3,{"date":2057,"open":333,"high":2058,"low":2059,"close":2060,"change":73,"percent_change":945,"volume":2061,"transactions":9,"vwap":2060},"2025-10-01",40.78,39.47,40.73,145000,{"date":2063,"open":322,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":978,"volume":2068,"transactions":9,"vwap":2066},"2025-09-30",41.080002,40.0099983,40.52,-0.38,191300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1555,"percent_change":1533,"volume":2075,"transactions":9,"vwap":2074},"2025-09-29",41.24,41.8,40.81,40.9,104000,{"date":2077,"open":2078,"high":258,"low":2079,"close":2080,"change":21,"percent_change":386,"volume":2081,"transactions":9,"vwap":2080},"2025-09-26",41.26,40.68,41.0099983,101800,{"date":2083,"open":2084,"high":268,"low":2085,"close":2078,"change":457,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2078},"2025-09-25",41.51,40.84,-1.34,162800,{"date":2089,"open":2090,"high":2091,"low":2078,"close":2092,"change":102,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-24",41.7,42.09,41.82,1.36,140300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2078,"change":189,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2078},"2025-09-23",41.98,42.075001,41.064999,-1.67,153700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":268,"change":200,"percent_change":2107,"volume":2108,"transactions":9,"vwap":268},"2025-09-22",41.029999,42.29,40.109,2.49,247700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-19",42.18,42.405,40.615,40.94,-1.06,-2.52,284300,{"date":2119,"open":2120,"high":2121,"low":330,"close":2122,"change":1926,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-18",40.37,42.080002,42,4.04,209800,{"date":2126,"open":1737,"high":2127,"low":425,"close":2120,"change":1301,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2120},"2025-09-17",40.71,3.81,221700,{"date":2131,"open":1981,"high":1699,"low":1981,"close":2132,"change":2133,"percent_change":1617,"volume":2134,"transactions":9,"vwap":2132},"2025-09-16",38.89,0.04,434500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1594,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1594},"2025-09-15",42.0099983,42.37,37.34,-2.73,-6.57,540500,{"date":2144,"open":406,"high":2145,"low":1623,"close":270,"change":2146,"percent_change":1991,"volume":2147,"transactions":9,"vwap":270},"2025-09-12",42.99,11.12,1473500,{"date":2149,"open":1225,"high":889,"low":2150,"close":944,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":944},"2025-09-11",28.88,1.54,5.33,392000,{"date":2155,"open":1393,"high":2156,"low":1201,"close":1333,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1333},"2025-09-10",29.552,-0.41,-1.4,108300,{"date":2161,"open":1374,"high":2162,"low":2163,"close":2164,"change":937,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-09",29.704,29.231,29.33,-1.01,51900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-08",29.52,29.73,29.12,29.63,0.27,0.92,76400,{"date":2177,"open":2178,"high":943,"low":2179,"close":2180,"change":2181,"percent_change":737,"volume":1260,"transactions":9,"vwap":2180},"2025-09-05",29.44,29.09,29.36,-0.05,{"date":2183,"open":2184,"high":2185,"low":1231,"close":2186,"change":1042,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-04",28.99,29.495,29.41,1.66,99000,{"date":2190,"open":2191,"high":2171,"low":1201,"close":1217,"change":1420,"percent_change":1291,"volume":2192,"transactions":9,"vwap":1217},"2025-09-03",28.83,75300,{"date":2194,"open":2195,"high":1478,"low":2196,"close":1333,"change":386,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1333},"2025-09-02",29.29,28.8,-2.07,80200,{"date":2200,"open":2201,"high":860,"low":2180,"close":2202,"change":1346,"percent_change":1346,"volume":1632,"transactions":9,"vwap":2202},"2025-08-29",29.67,29.53,{"date":2204,"open":2169,"high":1199,"low":2184,"close":2202,"change":954,"percent_change":1971,"volume":2205,"transactions":9,"vwap":2202},"2025-08-28",78900,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2186,"change":354,"percent_change":996,"volume":2188,"transactions":9,"vwap":2186},"2025-08-27",29.01,29.575,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1362,"change":1780,"percent_change":1203,"volume":2215,"transactions":9,"vwap":1362},"2025-08-26",29.46,29.6,28.96,82300,{"date":2217,"open":1033,"high":2218,"low":875,"close":875,"change":876,"percent_change":877,"volume":2219,"transactions":9,"vwap":875},"2025-08-25",30.34,59100,{"date":2221,"open":2222,"high":924,"low":2223,"close":830,"change":2029,"percent_change":1802,"volume":2224,"transactions":9,"vwap":830},"2025-08-22",29.31,29.27,75900,{"date":2226,"open":1364,"high":841,"low":1183,"close":2227,"change":168,"percent_change":334,"volume":2228,"transactions":9,"vwap":2227},"2025-08-21",29.13,56500,{"date":2230,"open":2231,"high":1224,"low":2232,"close":1217,"change":736,"percent_change":417,"volume":2233,"transactions":9,"vwap":1217},"2025-08-20",28.95,28.292,82100,{"date":2235,"open":2236,"high":2237,"low":850,"close":2184,"change":210,"percent_change":2157,"volume":2238,"transactions":9,"vwap":2184},"2025-08-19",29.15,29.93,135300,{"date":2240,"open":2150,"high":1387,"low":2150,"close":851,"change":117,"percent_change":2241,"volume":2242,"transactions":9,"vwap":851},"2025-08-18",1.22,48200,{"date":2244,"open":2245,"high":2186,"low":2246,"close":2247,"change":1630,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-15",29.22,28.7,28.76,-1.44,55600,{"date":2251,"open":841,"high":867,"low":1419,"close":2252,"change":417,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-14",29.18,-0.71,112800,{"date":2256,"open":2257,"high":2213,"low":1217,"close":1418,"change":809,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1418},"2025-08-13",29.02,1.84,77500,{"date":2261,"open":1202,"high":2262,"low":1363,"close":2263,"change":1041,"percent_change":945,"volume":2264,"transactions":9,"vwap":2263},"2025-08-12",28.98,28.86,72400,{"date":2266,"open":2267,"high":1216,"low":2268,"close":1356,"change":1300,"percent_change":929,"volume":2269,"transactions":9,"vwap":1356},"2025-08-11",28.33,28.02,80700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":428,"percent_change":2241,"volume":1933,"transactions":9,"vwap":2275},"2025-08-08",28.16,28.898,27.921,28.32,{"date":2277,"open":1334,"high":2278,"low":2279,"close":1259,"change":1292,"percent_change":1300,"volume":2280,"transactions":9,"vwap":1259},"2025-08-07",28.29,27.805,77400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":778,"percent_change":919,"volume":2287,"transactions":9,"vwap":2286},"2025-08-06",27.88,28.245,27.25,27.87,132600,{"date":2289,"open":2272,"high":1151,"low":1264,"close":2290,"change":1533,"percent_change":1496,"volume":2291,"transactions":9,"vwap":2290},"2025-08-05",27.89,84800,{"date":2293,"open":1178,"high":2294,"low":2295,"close":2272,"change":1971,"percent_change":1301,"volume":2296,"transactions":9,"vwap":2272},"2025-08-04",28.2,27.65,82800,{"date":2298,"open":2195,"high":2299,"low":2300,"close":1137,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1137},"2025-08-01",29.375,27.74,-1.82,-6.15,138900,{"date":2305,"open":2170,"high":2306,"low":2307,"close":857,"change":2067,"percent_change":313,"volume":2308,"transactions":9,"vwap":857},"2025-07-31",29.96,29.34,99300,{"date":2310,"open":2311,"high":1071,"low":2312,"close":1200,"change":1780,"percent_change":1496,"volume":811,"transactions":9,"vwap":1200},"2025-07-30",30.24,29.727,{"date":2314,"open":2311,"high":2315,"low":943,"close":2311,"change":354,"percent_change":107,"volume":2316,"transactions":9,"vwap":2311},"2025-07-29",30.295,83300,{"date":2318,"open":968,"high":2319,"low":2185,"close":1040,"change":1212,"percent_change":324,"volume":2320,"transactions":9,"vwap":1040},"2025-07-28",30.215,104600,{"date":2322,"open":889,"high":994,"low":2178,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-25",29.79,-0.725,-2.38,123000,{"date":2328,"open":2329,"high":903,"low":2218,"close":823,"change":2330,"percent_change":2086,"volume":2331,"transactions":9,"vwap":823},"2025-07-24",30.98,-0.415,72800,{"date":2333,"open":918,"high":2334,"low":1047,"close":1038,"change":507,"percent_change":260,"volume":1820,"transactions":9,"vwap":1038},"2025-07-23",31.245,{"date":2336,"open":935,"high":2337,"low":1025,"close":2338,"change":102,"percent_change":2339,"volume":1227,"transactions":9,"vwap":2338},"2025-07-22",30.791,30.6,1.86,{"date":2341,"open":848,"high":2342,"low":2343,"close":969,"change":1971,"percent_change":929,"volume":2344,"transactions":9,"vwap":969},"2025-07-21",30.39,29.71,63200,{"date":2346,"open":944,"high":944,"low":2169,"close":2172,"change":1060,"percent_change":2347,"volume":1382,"transactions":9,"vwap":2172},"2025-07-18",-2.05,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1059,"change":428,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1059},"2025-07-17",29.88,30.33,29.65,1.14,87200,{"date":2356,"open":1218,"high":1471,"low":2164,"close":943,"change":624,"percent_change":801,"volume":2357,"transactions":9,"vwap":943},"2025-07-16",158100,{"date":2359,"open":860,"high":860,"low":2360,"close":2212,"change":2361,"percent_change":2362,"volume":1116,"transactions":9,"vwap":2212},"2025-07-15",29.45,-0.47,-1.57,{"date":2364,"open":2252,"high":1040,"low":2236,"close":2237,"change":163,"percent_change":241,"volume":2365,"transactions":9,"vwap":2237},"2025-07-14",104500,{"date":2367,"open":1208,"high":840,"low":1216,"close":1373,"change":571,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1373},"2025-07-11",-3.23,85900,{"date":2371,"open":2372,"high":2373,"low":1040,"close":1040,"change":1162,"percent_change":1395,"volume":2374,"transactions":9,"vwap":1040},"2025-07-10",30.65,30.75,83900,{"date":2376,"open":889,"high":2377,"low":873,"close":2372,"change":117,"percent_change":2378,"volume":1745,"transactions":9,"vwap":2372},"2025-07-09",30.675,1.16,{"date":2380,"open":2372,"high":2381,"low":1025,"close":924,"change":540,"percent_change":2382,"volume":2383,"transactions":9,"vwap":924},"2025-07-08",30.995,-0.53,135400,{"date":2385,"open":814,"high":1031,"low":2386,"close":944,"change":737,"percent_change":457,"volume":2387,"transactions":9,"vwap":944},"2025-07-07",30.179,151800,{"date":2389,"open":1208,"high":2390,"low":2391,"close":2392,"change":334,"percent_change":751,"volume":2393,"transactions":9,"vwap":2392},"2025-07-03",30.695,29.78,30.63,102800,{"date":2395,"open":1216,"high":1208,"low":1216,"close":953,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":953},"2025-07-02",0.94,3.24,136400,{"date":2400,"open":1191,"high":875,"low":2184,"close":1216,"change":2401,"percent_change":142,"volume":2402,"transactions":9,"vwap":1216},"2025-07-01",-0.1,125700,{"date":2404,"open":1159,"high":859,"low":1159,"close":1483,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1483},"2025-06-30",0.6,2.11,141000,{"date":2409,"open":2410,"high":2227,"low":1183,"close":2411,"change":725,"percent_change":1003,"volume":2412,"transactions":9,"vwap":2411},"2025-06-27",28.82,28.5,623500,{"date":2414,"open":2415,"high":2191,"low":2416,"close":2410,"change":2405,"percent_change":1987,"volume":2417,"transactions":9,"vwap":2410},"2025-06-26",28.22,28.155,91600,{"date":2419,"open":1429,"high":1339,"low":2420,"close":2415,"change":1432,"percent_change":2421,"volume":2316,"transactions":9,"vwap":2415},"2025-06-25",28.065001,-0.91,{"date":2423,"open":1169,"high":2424,"low":2425,"close":2426,"change":1042,"percent_change":599,"volume":1814,"transactions":9,"vwap":2426},"2025-06-24",29.66,27.832,28.48,{"date":2428,"open":1144,"high":2429,"low":1238,"close":2429,"change":945,"percent_change":1407,"volume":2430,"transactions":9,"vwap":2429},"2025-06-23",28,67700,{"date":2432,"open":1183,"high":2278,"low":2433,"close":2434,"change":1534,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-20",27.42,27.48,-2.76,135000,{"date":2438,"open":1326,"high":2439,"low":2440,"close":1183,"change":962,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1183},"2025-06-18",28.855,28.075001,-0.77,86100,{"date":2444,"open":1119,"high":1216,"low":2445,"close":2426,"change":1041,"percent_change":809,"volume":2446,"transactions":9,"vwap":2426},"2025-06-17",27.985,129600,{"date":2448,"open":2294,"high":2231,"low":2449,"close":2267,"change":869,"percent_change":1115,"volume":2450,"transactions":9,"vwap":2267},"2025-06-16",27.72,165700,{"date":2452,"open":2343,"high":1211,"low":1265,"close":2290,"change":222,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2290},"2025-06-13",-7.13,381900,{"date":2456,"open":1210,"high":2457,"low":2458,"close":1476,"change":1472,"percent_change":1170,"volume":2459,"transactions":9,"vwap":1476},"2025-06-12",30.252,29.515,202500,{"date":2461,"open":1218,"high":943,"low":2252,"close":1460,"change":486,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1460},"2025-06-11",1.46,107700,{"date":2465,"open":2466,"high":2467,"low":1368,"close":2178,"change":1420,"percent_change":1291,"volume":2468,"transactions":9,"vwap":2178},"2025-06-10",29.51,29.675,108200,{"date":2470,"open":860,"high":2471,"low":2150,"close":952,"change":1707,"percent_change":757,"volume":2472,"transactions":9,"vwap":952},"2025-06-09",30.094999,179200,{"date":2474,"open":2475,"high":1471,"low":2213,"close":943,"change":507,"percent_change":2476,"volume":2477,"transactions":9,"vwap":943},"2025-06-06",29.86,1.12,107000,{"date":2479,"open":2360,"high":2306,"low":2171,"close":2480,"change":496,"percent_change":817,"volume":2481,"transactions":9,"vwap":2480},"2025-06-05",29.58,147100,{"date":2483,"open":2179,"high":2307,"low":2484,"close":2245,"change":2485,"percent_change":486,"volume":2486,"transactions":9,"vwap":2245},"2025-06-04",28.77,0.125,138000,{"date":2488,"open":1232,"high":1437,"low":1186,"close":2489,"change":2490,"percent_change":2491,"volume":1220,"transactions":9,"vwap":2489},"2025-06-03",29.094999,0.645,2.27,{"date":2493,"open":2484,"high":2494,"low":1369,"close":2495,"change":142,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-02",28.834,28.45,-1.18,93500,{"date":2499,"open":2246,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":73,"volume":1787,"transactions":9,"vwap":2502},"2025-05-30",28.81,28.395,28.79,0.06,{"date":2505,"open":1350,"high":1361,"low":2411,"close":1350,"change":954,"percent_change":928,"volume":2506,"transactions":9,"vwap":1350},"2025-05-29",121600,{"date":2508,"open":1369,"high":2509,"low":1129,"close":2510,"change":1618,"percent_change":2174,"volume":2511,"transactions":9,"vwap":2510},"2025-05-28",28.68,28.61,79600,{"date":2513,"open":1357,"high":2514,"low":2275,"close":1104,"change":21,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1104},"2025-05-27",29.007,-0.87,123700,{"date":2518,"open":2411,"high":2519,"low":1167,"close":2520,"change":89,"percent_change":1689,"volume":2521,"transactions":9,"vwap":2520},"2025-05-23",28.795,28.6,92100,{"date":2523,"open":850,"high":851,"low":1223,"close":1231,"change":540,"percent_change":418,"volume":2365,"transactions":9,"vwap":1231},"2025-05-22",{"date":2525,"open":1424,"high":2526,"low":2527,"close":1216,"change":1212,"percent_change":826,"volume":2528,"transactions":9,"vwap":1216},"2025-05-21",29.045,28.415,166200,{"date":2530,"open":1201,"high":2439,"low":2531,"close":2484,"change":365,"percent_change":800,"volume":2532,"transactions":9,"vwap":2484},"2025-05-20",28.391,144900,{"date":2534,"open":1192,"high":2535,"low":2429,"close":1326,"change":2133,"percent_change":365,"volume":2536,"transactions":9,"vwap":1326},"2025-05-19",28.645,147500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":1429,"change":476,"percent_change":127,"volume":2542,"transactions":9,"vwap":1429},"2025-05-16",28.24,28.674,28.13,157800,{"date":2544,"open":2545,"high":874,"low":2546,"close":1169,"change":476,"percent_change":175,"volume":2547,"transactions":9,"vwap":1169},"2025-05-15",28.17,28.049999,141600,{"date":2549,"open":1319,"high":2550,"low":2551,"close":1112,"change":1300,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1112},"2025-05-14",28.08,27.030001,1.41,200000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1707,"percent_change":2560,"volume":972,"transactions":9,"vwap":2559},"2025-05-13",27.9,28.398,27.54,27.64,-1.71,{"date":2562,"open":1482,"high":2563,"low":2564,"close":1175,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1175},"2025-05-12",30.935,27.445,-2.43,-7.95,348600,{"date":2569,"open":2268,"high":2570,"low":1160,"close":1047,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1047},"2025-05-09",32.080002,4.89,19.06,759000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":869,"percent_change":946,"volume":2580,"transactions":9,"vwap":2579},"2025-05-08",25.44,25.956,25.42,25.66,103200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1162,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-07",25.95,26.055,25.00099945,25.22,-2.44,155400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1794,"percent_change":2173,"volume":2595,"transactions":9,"vwap":2594},"2025-05-06",25.78,26.16,24.53,25.85,205900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2591,"change":2601,"percent_change":2093,"volume":2602,"transactions":9,"vwap":2591},"2025-05-05",25.24,26.025,24.79,0.345,225500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2490,"percent_change":261,"volume":2609,"transactions":9,"vwap":2608},"2025-05-02",24.93,25.99,24.82,25.435,259300,{"date":2611,"open":2598,"high":2612,"low":2613,"close":2600,"change":21,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2600},"2025-05-01",25.3,24.595,-1,235200,{"date":2617,"open":2618,"high":2586,"low":2619,"close":2620,"change":2621,"percent_change":1519,"volume":2622,"transactions":9,"vwap":2620},"2025-04-30",24.47,23.69,25.040001,0.55,156300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1233,"percent_change":1234,"volume":2629,"transactions":9,"vwap":2628},"2025-04-29",24.33,24.63,24.305,24.49,246600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":540,"percent_change":1194,"volume":2636,"transactions":9,"vwap":2635},"2025-04-28",24.65,24.95,24.13,24.5,81800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":1617,"percent_change":1971,"volume":1760,"transactions":9,"vwap":2640},"2025-04-25",24.36,24.66,24.219,{"date":2643,"open":2644,"high":2626,"low":2645,"close":2646,"change":1241,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-04-24",23.64,23.6,24.56,4.16,131600,{"date":182,"open":2650,"high":2651,"low":178,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},23.72,23.945,23.58,-0.14,-0.59,123400]