[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTA":3,"homepage-market-summary":31,"stock-historical-IBTA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBTA","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},"Ibotta, Inc.","NYSE",null,"SERVICES-ADVERTISING","Ibotta Inc operates a digital promotions platform, the Ibotta Performance Network (IPN), which connects consumer packaged goods (CPG) brands with consumers through a network of publishers. It sources digital offers from clients and distributes them via its technology platform, earning revenue when promotions result in consumer transactions. The platform supports offers across grocery and general merchandise categories, including toys, clothing, beauty, electronics, pet, and home products. The majority of its revenues is derived from the fees charged to clients when consumers redeem offers on the IPN by purchasing promoted products.","800","Denver, CO",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},41.35,41.79,42.3499,40.895,41.61,-0.26,-0.62,144338.283824,5063,41.4197,43.43,19.1,286438.89337323105,91.5,617,{"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":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},62.74,343169,125256662.236681,-11.34,"2025-04-23",[184,185,195,205,216,226,237,246,256,267,278,289,298,308,318,329,337,347,358,369,380,390,400,411,422,432,443,454,464,475,485,495,506,517,527,537,546,556,567,575,584,594,604,615,624,635,646,657,668,678,689,699,709,719,730,740,748,755,763,771,780,788,796,805,813,820,827,834,841,850,857,866,873,881,889,897,905,914,923,930,936,942,950,959,968,977,984,992,1001,1008,1016,1024,1032,1040,1048,1054,1060,1066,1075,1083,1089,1097,1104,1112,1119,1125,1130,1137,1144,1153,1160,1166,1173,1181,1188,1194,1201,1207,1214,1221,1227,1236,1245,1251,1258,1266,1273,1281,1288,1295,1302,1310,1318,1325,1332,1340,1348,1355,1363,1371,1378,1385,1394,1402,1411,1420,1427,1435,1443,1451,1460,1468,1475,1484,1491,1499,1507,1515,1521,1528,1536,1545,1554,1560,1568,1577,1584,1591,1599,1606,1613,1621,1630,1637,1645,1653,1661,1668,1676,1681,1687,1695,1700,1706,1710,1717,1724,1731,1738,1745,1753,1758,1762,1767,1774,1782,1790,1797,1802,1807,1814,1821,1827,1831,1838,1844,1849,1853,1859,1864,1871,1878,1885,1892,1899,1906,1911,1918,1926,1932,1939,1947,1953,1961,1969,1978,1985,1992,2001,2006,2014,2020,2027,2033,2040,2047,2053,2059,2065,2070,2076,2082,2089,2095,2101,2108,2114,2120,2126,2133,2138,2145,2151,2157,2164,2170,2177,2184,2191,2197,2204,2211,2218,2223,2230,2237,2241,2247,2255,2261,2267,2275,2283,2291,2298,2303,2308,2315,2320,2327,2334,2341,2347,2353,2360,2368,2377,2384,2390,2398,2403,2410,2416,2423,2429,2435,2443,2450,2457,2464,2472,2477,2483,2489,2496,2503,2509,2516,2520,2528,2533,2540,2546,2553,2559,2567,2573,2579,2585,2591,2598,2602,2608,2614,2620,2627,2632,2639,2646,2654,2663,2671,2678,2685,2693,2700,2707,2713,2719,2725,2732,2740,2747,2755,2762,2770,2776,2784,2792,2799,2807,2815,2823,2830,2837,2844,2852,2860,2866,2872,2879,2886,2893,2900,2905],{"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":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",40.39,42.22,39.92,1.69,4.23,193316.531166,5340,41.3731,{"date":196,"open":197,"high":198,"low":199,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",39.31,40.325,38.975,0.52,1.32,237447.356054,5502,39.7731,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",39.8,40.33,38,39.4,0.13,0.33,162256.239743,4204,39.6616,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":88,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",40.23,41.12,39.25,39.27,-2,255465.559238,6673,40.2081,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",41,42.03,39.16,40.07,-0.99,-2.41,249219.050755,6070,40.4711,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":22,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",41.67,42.205,41.06,-1.49,158232.899445,5780,41.6764,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",41.36,42.4,41.68,0.47,1.14,183591.285799,5278,41.781,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",41.25,42.3,40.34,41.21,0.57,1.4,263237.916848,7709,41.4988,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",41.87,42.12,40.59,40.64,-0.45,-1.1,171458.553306,5257,41.3637,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",41.57,41.95,40.365,41.09,-0.48,-1.15,175191.953838,5717,41.3259,{"date":290,"open":291,"high":291,"low":292,"close":280,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",42.02,40.85,-0.28,-0.67,397290.022388,4093,41.5332,{"date":299,"open":291,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",42.6,41.66,41.85,0.27,0.65,104027.419357,3771,41.953,{"date":309,"open":259,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",43.301619,41.42,41.58,-0.47,-1.12,154581.99218,5440,41.9512,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",41.74,42.53,41.5,42.05,-0.35,-0.83,181992.748118,5752,41.951,{"date":330,"open":322,"high":26,"low":331,"close":249,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",39.9,1.26,3.06,192776.8461,5782,42.459,{"date":338,"open":339,"high":340,"low":218,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",40.5,41.81,41.14,0.98,2.44,213547.068165,6104,40.9735,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",39,40.48,38.775,40.16,1.03,2.63,261431.792478,6526,39.9644,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",37.48,39.42,37.44,39.13,0.75,1.95,273372.455246,5918,38.4171,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",38.18,38.72,36.58,38.38,-0.01,-0.03,238652.34536,6354,37.8902,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":61,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",37.21,38.52,37.12,38.39,2.81,268622.177436,6059,38.0228,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":324,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",38.09,38.585,36.82,37.34,-0.93,138824.418956,4890,37.4253,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",36.23,38.11,35.995,37.69,0.42,1.13,178418.277934,4497,37.4031,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",36.32,37.525,36.15,37.27,0.06,0.16,161532.376775,5751,37.1214,{"date":423,"open":424,"high":425,"low":426,"close":382,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",36.76,37.31,36.255,0.15,0.4,131211.193547,3475,36.8558,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",36.92,37.695,36.3605,37.06,0.64,1.76,148984.037167,3601,37.155,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",38.16,38.57,36,36.42,-1.33,-3.52,145848.138151,3311,37.047,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":232,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",38.17,38.23,37.42,37.75,-2.56,103305.683695,3220,37.777,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",38.35,39.67,37.89,38.74,0.3,0.78,147838.197984,3526,38.8176,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":107,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",37.71,39.175,37.36,38.44,1.94,223498.150467,4821,38.3954,{"date":486,"open":487,"high":488,"low":489,"close":477,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",36.44,37.95,36.33,1.23,3.37,104176.686868,3794,37.371,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",37.51,37.99,35.91,36.48,-1.42,-3.75,180314.014527,4968,36.7589,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",36.86,38.2925,36.3189,37.9,1.02,2.77,115754.453306,3645,37.8787,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",36.09,37.97,36.88,0.94,2.62,180126.516822,6191,37.1162,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",38.62,35.14,35.94,-2.9,-7.47,290252.797878,5972,35.9683,{"date":538,"open":456,"high":539,"low":540,"close":541,"change":39,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",39.01,37.98,38.84,1.73,271334.224626,6678,38.5831,{"date":547,"open":548,"high":549,"low":550,"close":371,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",36.19,38.42,36.04,2.33,6.5,326340.257174,5772,37.5344,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",36.21,36.965,35.38,35.85,-0.91,-2.48,328810.275181,6932,35.9875,{"date":568,"open":569,"high":394,"low":570,"close":424,"change":262,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",36.11,35.44,1.58,263813.968272,6366,36.2495,{"date":576,"open":577,"high":577,"low":578,"close":548,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",38.45,34.61,-2.23,-5.8,300254.529867,7645,36.1373,{"date":585,"open":586,"high":587,"low":588,"close":549,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",36.67,39.91,36.13,2.46,6.84,457200.113287,9209,38.5959,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":438,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",35.3,35.99,32.89,35.96,1.81,588828.055776,11536,35.0981,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",37.6,38.6211,34.47,35.32,-2.02,-5.41,569998.439625,10686,35.636,{"date":616,"open":617,"high":209,"low":618,"close":395,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",30.61,30.47,12.76,51.91,1246350.106063,25090,36.2423,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",24.25,25.33,23.99,24.58,0.58,2.42,403703.831172,7183,24.5261,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",26.04,26.605,23.845,24,-2.39,-9.06,207256.716108,5323,24.4998,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",26.26,26.99,25.5,26.39,-0.15,-0.57,117399.944623,3176,26.113,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",26.97,27.5,26.035,26.54,-0.7,-2.57,155788.221976,3906,26.6672,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":22,"volume":675,"transactions":676,"vwap":677},"2026-07-28",27.7,28.4,27.04,27.24,-0.17,145472.420068,3951,27.6261,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",26.58,27.42,26.355,27.41,1.16,4.42,129868.367859,4102,27.0717,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":652,"volume":696,"transactions":697,"vwap":698},"2026-07-24",25.72,26.49,25.17,26.25,-0.04,154502.088468,3974,26.083,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",27.35,24.76,26.29,-1,-3.66,304620.188705,6633,25.8309,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",29.22,26.76,27.29,-1.76,-6.06,197256.1229,5911,27.5533,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",31.93,32.4,28,29.05,-3.25,-10.06,273927.923094,6763,29.655,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":364,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",31.43,32.75,30.975,32.3,2.38,179701.000916,5315,31.9594,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":610,"volume":747,"transactions":9,"vwap":745},"2026-07-17",31.86,32.37,30.77,31.55,-0.65,133200,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":252,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",31.49,32.2,31.059999,3.67,152200,{"date":756,"open":757,"high":758,"low":759,"close":752,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-07-15",30.86,31.5,30.255,0.61,2,99800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":284,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-14",30.5,30.78,29.675,30.45,-1.55,112900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",31.040001,31.95,30.28,30.93,0.07,0.23,206000,{"date":781,"open":782,"high":783,"low":784,"close":757,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":757},"2026-07-10",32.12,33.46,30.29,-0.9,-2.83,150700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":262,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-09",30.75,31.98,29.95,31.76,1.83,108000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",32.099998,32.685,30.103,31.19,-2.28,-6.81,165100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":251,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",33.51,33.6,32.915,33.47,1.42,186500,{"date":814,"open":530,"high":815,"low":816,"close":817,"change":664,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-06",35.556,32.11,33,-7.23,180100,{"date":821,"open":447,"high":822,"low":823,"close":824,"change":142,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",36.02,34.36,35.57,-0.95,98400,{"date":828,"open":829,"high":499,"low":830,"close":499,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":499},"2026-07-01",34.67,33.98,1.75,5.12,161900,{"date":835,"open":830,"high":836,"low":837,"close":838,"change":839,"percent_change":294,"volume":840,"transactions":9,"vwap":838},"2026-06-30",35.125,32.93,34.16,-0.23,118600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",34.49,35.37,33.035,34.39,0.43,1.27,165900,{"date":851,"open":852,"high":853,"low":801,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",32.28,33.96,2.06,6.46,255300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",31.85,32.38,31.57,31.9,-0.08,-0.25,115200,{"date":867,"open":868,"high":869,"low":870,"close":791,"change":684,"percent_change":871,"volume":872,"transactions":9,"vwap":791},"2026-06-24",30.82,31.99,30.72,3.76,110000,{"date":874,"open":875,"high":876,"low":877,"close":868,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-06-23",30.71,31.13,30.09,0.14,0.46,102500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":376,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",30.35,31.45,30.13,30.68,-0.1,192800,{"date":890,"open":891,"high":892,"low":893,"close":875,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":875},"2026-06-18",29.18,30.712,28.1,1.46,4.99,338400,{"date":898,"open":791,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",32.56,28.81,29.25,-2.91,-9.05,152500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",32.17,32.49,31.23,32.16,-0.07,-0.22,197600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",31.28,33.13,31.12,32.23,0.85,2.71,147700,{"date":924,"open":925,"high":925,"low":617,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",31.56,31.38,-0.19,-0.6,169700,{"date":931,"open":932,"high":859,"low":933,"close":861,"change":674,"percent_change":934,"volume":935,"transactions":9,"vwap":861},"2026-06-11",31.21,30.8,-0.54,162000,{"date":937,"open":837,"high":938,"low":745,"close":939,"change":940,"percent_change":941,"volume":856,"transactions":9,"vwap":939},"2026-06-10",32.945,31.74,-1.58,-4.74,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":490,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-09",32,33.375,31.54,33.32,3.83,160700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",32.57,33.029999,31.739,32.09,-0.76,-2.31,141600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",33.040001,34.040001,32.665,32.85,0.04,0.12,174200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",32.71,34.14,32.29,32.81,0.25,0.77,209200,{"date":978,"open":979,"high":979,"low":980,"close":899,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":899},"2026-06-03",34.09,32.235,-2.17,-6.25,165800,{"date":985,"open":596,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",35.47,32.62,34.73,-1.16,-3.23,203300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",34.76,35.98,34.23,35.89,1.64,4.79,136200,{"date":1002,"open":1003,"high":1004,"low":979,"close":1005,"change":1006,"percent_change":825,"volume":1007,"transactions":9,"vwap":1005},"2026-05-29",34.41,35.75,34.25,-0.33,260300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",33.82,35.11,34.58,0.68,2.01,121300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":542,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",32.060001,34.24,31.94,33.9,5.38,180700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":907,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":907},"2026-05-26",31.73,32.52,30.88,-0.05,-0.16,192400,{"date":1033,"open":944,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",32.43,30.935,32.22,0.26,0.81,292400,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",32.8,31.46,31.96,-1.25,-3.76,178700,{"date":1049,"open":1050,"high":1051,"low":933,"close":1052,"change":927,"percent_change":653,"volume":1053,"transactions":9,"vwap":1052},"2026-05-20",32.86,33.52,33.21,230800,{"date":1055,"open":743,"high":1051,"low":1056,"close":1057,"change":263,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-19",31.79,33.4,4.38,203000,{"date":1061,"open":1062,"high":733,"low":1062,"close":944,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":944},"2026-05-18",30.74,1.19,3.86,245800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",29.7,31.835,29,30.81,0.95,3.18,251400,{"date":1076,"open":859,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",32.285,28.49,29.86,-2.45,-7.58,255400,{"date":1084,"open":852,"high":962,"low":1085,"close":1086,"change":1087,"percent_change":1045,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",31.8,32.31,-0.41,224800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1087,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",33.09,34.53,32.44,32.72,-1.24,678800,{"date":1098,"open":1099,"high":1100,"low":861,"close":917,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":917},"2026-05-11",35.060001,35.62,-2.37,-6.68,241400,{"date":1105,"open":1106,"high":521,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",36.77,35.31,35.5,-1.28,-3.48,144100,{"date":1113,"open":209,"high":1114,"low":1115,"close":1116,"change":912,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",40.485,36.47,36.78,-0.59,257900,{"date":1120,"open":1121,"high":395,"low":447,"close":1122,"change":427,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-06",36.71,37,0.41,141300,{"date":1126,"open":447,"high":1127,"low":1100,"close":1127,"change":684,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",36.85,3.25,109100,{"date":1131,"open":1099,"high":597,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",34.99,35.69,0.55,1.57,90900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":530,"change":1142,"percent_change":674,"volume":1143,"transactions":9,"vwap":530},"2026-05-01",35.64,35.9,34.86,-0.06,102400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",35.25,35.79,34.685,35.2,-0.42,-1.18,122200,{"date":1154,"open":1155,"high":1139,"low":1156,"close":1100,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1100},"2026-04-29",35.22,34.84,0.03,0.08,89300,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":375,"percent_change":376,"volume":1165,"transactions":9,"vwap":1164},"2026-04-28",35.09,36.060001,35.59,96300,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":122,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-27",35.12,36.125,35.6,1.8,91400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":956,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",35.7,36.251,34.945,34.97,-2.13,145400,{"date":1182,"open":1139,"high":1183,"low":578,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",35.81,35.73,-0.38,-1.05,193800,{"date":1189,"open":1163,"high":1190,"low":1191,"close":569,"change":1192,"percent_change":158,"volume":1193,"transactions":9,"vwap":569},"2026-04-22",36.3,35.395,0.24,162700,{"date":1195,"open":1147,"high":1196,"low":1197,"close":1198,"change":73,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",36.445,35.288,35.87,0.59,134600,{"date":1202,"open":1107,"high":1203,"low":1204,"close":1205,"change":1123,"percent_change":684,"volume":1206,"transactions":9,"vwap":1205},"2026-04-20",35.93,35.025002,35.66,106000,{"date":1208,"open":1209,"high":1210,"low":1132,"close":1146,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1146},"2026-04-17",35.58,35.74,-0.2,-0.56,126500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1158,"percent_change":778,"volume":1220,"transactions":9,"vwap":1219},"2026-04-16",35.83,36.029999,34.995,35.45,112600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":844,"change":542,"percent_change":1225,"volume":1226,"transactions":9,"vwap":844},"2026-04-15",33.8,35.39,5.14,201400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",33.38,33.97,32.91,33.64,0.28,0.84,186700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",31.87,33.875,31.695,33.36,1.47,4.61,219300,{"date":1246,"open":852,"high":1027,"low":1247,"close":1248,"change":1233,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-10",31.64,31.89,0.89,162900,{"date":1252,"open":744,"high":1253,"low":744,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",31.705,31.61,0.44,1.41,150200,{"date":1259,"open":973,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",33.28,30.715,31.17,-0.89,-2.78,194700,{"date":1267,"open":1268,"high":1093,"low":1269,"close":1018,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1018},"2026-04-07",30.79,29.92,1.11,3.59,253700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":274,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",32.42,33.16,30.92,30.95,-3.43,696400,{"date":1282,"open":766,"high":598,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-02",30.565,32.049999,1.12,3.62,216100,{"date":1289,"open":1290,"high":1291,"low":1290,"close":776,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":776},"2026-04-01",30.030001,31.29,0.96,3.2,233200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":438,"percent_change":96,"volume":1301,"transactions":9,"vwap":1300},"2026-03-31",29.52,30.535,29.4,29.97,287600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":117,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-30",29.08,29.8,29.01,29.33,1.21,180200,{"date":1311,"open":1312,"high":1313,"low":1078,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",29.16,29.75,28.98,-0.43,-1.46,204300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1192,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-26",29.049999,29.89,29.41,0.82,227400,{"date":1326,"open":1327,"high":1322,"low":1328,"close":1329,"change":1292,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",28.78,28.57,29.17,3.4,231800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1142,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-24",27.97,28.93,27.875,28.21,-0.21,357700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":920,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-23",27.62,28.88,27.43,28.27,3.1,331200,{"date":1349,"open":1350,"high":1345,"low":1351,"close":681,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":681},"2026-03-20",28.02,27.23,-0.27,-0.98,794400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":811,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",26.049999,27.86,26.030001,27.69,5.41,383200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":251,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",25.37,26.82,25.049999,26.27,1.82,406400,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1270,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",24.51,27.02,25.8,4.5,391700,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":848,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",23.54,25.26,24.69,5.42,394000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-13",23.12,23.62,22.751,23.42,0.36,1.56,243000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":151,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",23.15,24.14,22.63,23.059999,5.34,387300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-11",22.46,22.95,21.86,21.89,-0.4,-1.79,239800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",23.13,23.29,22.105,22.29,-1.13,-4.82,219400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1390,"change":1425,"percent_change":965,"volume":1426,"transactions":9,"vwap":1390},"2026-03-09",23.01,23.74,22.36,0.01,253600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":284,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-06",23.61,24.08,23.08,23.41,-2.01,270600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1185,"volume":1442,"transactions":9,"vwap":1440},"2026-03-05",24.059999,24.9,23.32,23.89,-0.09,310900,{"date":1444,"open":650,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-04",26.0049992,23.88,23.98,-1.67,-6.51,301700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-03",24.44,25.93,24.040001,25.65,0.71,2.85,694000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":376,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",24.4,25.6,24.01,24.94,-0.12,425900,{"date":1469,"open":650,"high":1470,"low":640,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-27",26.24,24.97,-1.38,-5.24,728300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-26",24.52,29.82,24.2,26.35,5.85,28.54,1728900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1029,"percent_change":89,"volume":1490,"transactions":9,"vwap":1489},"2026-02-25",21.23,21.48,20.18,20.5,340600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1352,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-24",20.76,21.56,20.395,20.55,-1.3,262900,{"date":1500,"open":1501,"high":1502,"low":1493,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-23",22.02,22.2,20.82,-1.34,-6.05,349600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-20",21.6,22.5,22.16,0.6,2.78,326900,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1494,"change":158,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1494},"2026-02-19",20.57,21.68,3.21,261200,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1457,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",20.07,21.38,20.89,3.52,249500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1488,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1488},"2026-02-17",21.72,21.831,20.059999,-1.26,-5.88,320600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-13",20.69,21.76,20.675,21.44,0.97,4.74,231100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",20.9,21.27,19.985,20.47,-0.49,-2.34,242600,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":89,"percent_change":1417,"volume":1559,"transactions":9,"vwap":1558},"2026-02-11",21.71,20.785,20.96,248800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-10",21.45,22.13,21.2,-0.14,-0.66,243900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-09",20.54,21.47,20.22,21.34,0.8,3.89,225700,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1570,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1570},"2026-02-06",19.4,20.98,1.29,6.7,324900,{"date":1585,"open":1586,"high":1587,"low":27,"close":1588,"change":88,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-05",19.8,20.19,19.25,-3.99,327200,{"date":1592,"open":1593,"high":1518,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",21.21,19.79,20.049999,-0.97,-4.61,336100,{"date":1600,"open":1601,"high":1518,"low":1602,"close":1603,"change":293,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-03",21.33,20.64,21.02,-1.31,238100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":438,"percent_change":1346,"volume":1612,"transactions":9,"vwap":1611},"2026-02-02",20.52,21.73,20.37,21.3,304300,{"date":1614,"open":1615,"high":1494,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-30",21.040001,20.61,20.66,-0.44,-2.09,378100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-29",20.79,21.65,20.4,21.1,0.53,2.58,401100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1517,"change":1533,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1517},"2026-01-28",22.01,22.509,20.16,-5.77,336300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":956,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-27",22.42,22.75,21.67,21.83,-3.36,236900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1533,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-26",23.87,24.35,22.47,22.59,-5.28,210500,{"date":1654,"open":1430,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-23",24.53,23.82,23.85,-0.18,-0.75,252700,{"date":1662,"open":1663,"high":1664,"low":640,"close":1665,"change":1666,"percent_change":934,"volume":1667,"transactions":9,"vwap":1665},"2026-01-22",24.23,25.045,24.030001,-0.13,218300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":920,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-21",23.63,24.29,23.38,24.16,3.65,257700,{"date":1677,"open":1678,"high":1657,"low":1678,"close":1679,"change":303,"percent_change":151,"volume":1680,"transactions":9,"vwap":1679},"2026-01-20",22.61,23.31,206600,{"date":1682,"open":1683,"high":1684,"low":1650,"close":1685,"change":1666,"percent_change":1212,"volume":1686,"transactions":9,"vwap":1685},"2026-01-16",23.07,23.46,23.040001,230200,{"date":1688,"open":1689,"high":1380,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-15",22.55,22.38,23.17,0.62,2.75,287000,{"date":1696,"open":1649,"high":1697,"low":1698,"close":1689,"change":1158,"percent_change":1391,"volume":1699,"transactions":9,"vwap":1689},"2026-01-14",22.67,21.92,283200,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1649,"change":438,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1649},"2026-01-13",21.81,22.73,2.93,340000,{"date":1707,"open":1518,"high":1708,"low":1611,"close":1642,"change":417,"percent_change":1233,"volume":1709,"transactions":9,"vwap":1642},"2026-01-12",22.11,271600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":839,"percent_change":1186,"volume":1716,"transactions":9,"vwap":1715},"2026-01-09",21.85,22.288,21.69,21.77,225900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1408,"percent_change":1409,"volume":1723,"transactions":9,"vwap":1722},"2026-01-08",22.32,22.405,21.93,22,290300,{"date":1725,"open":1726,"high":1439,"low":1727,"close":1728,"change":1212,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-07",23.1,22.33,22.4,-2.44,311300,{"date":1732,"open":1733,"high":1679,"low":1734,"close":1735,"change":1037,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-06",22.71,22.58,22.96,1.15,390100,{"date":1739,"open":1740,"high":1432,"low":1741,"close":1742,"change":1211,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-05",22.89,22.437,22.7,-0.87,316900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":364,"volume":1752,"transactions":9,"vwap":1750},"2026-01-02",22.52,23.55,22.225,22.9,0.17,293800,{"date":1754,"open":1416,"high":1640,"low":1755,"close":1703,"change":428,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1703},"2025-12-31",22.19,1.79,279900,{"date":1759,"open":1416,"high":1760,"low":1416,"close":1727,"change":1565,"percent_change":22,"volume":1761,"transactions":9,"vwap":1727},"2025-12-30",22.97,229200,{"date":1763,"open":1632,"high":1764,"low":1765,"close":1649,"change":1037,"percent_change":151,"volume":1766,"transactions":9,"vwap":1649},"2025-12-29",22.595,21.91,307300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1211,"percent_change":1263,"volume":1773,"transactions":9,"vwap":1772},"2025-12-26",22.26,22.43,22.07,22.21,220100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1249,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-24",21.5,22.72,21.49,22.41,4.14,215000,{"date":1783,"open":1708,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-23",22.15,21.25,21.52,-0.63,-2.84,359700,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1784,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1784},"2025-12-22",21.8,22.65,0.54,2.5,376900,{"date":1798,"open":1765,"high":1728,"low":1799,"close":1800,"change":927,"percent_change":1743,"volume":1801,"transactions":9,"vwap":1800},"2025-12-19",21.31,21.61,675200,{"date":1803,"open":1722,"high":1804,"low":1786,"close":1792,"change":652,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1792},"2025-12-18",22.31,-0.68,394700,{"date":1808,"open":1809,"high":1510,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-17",21.7,21.95,0.11,0.5,470200,{"date":1815,"open":1816,"high":1722,"low":1817,"close":1818,"change":1323,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-16",20.93,20.6,21.84,3.9,480200,{"date":1822,"open":1823,"high":1541,"low":1824,"close":1603,"change":1185,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1603},"2025-12-15",21.4,20.75,-1.78,495300,{"date":1828,"open":1511,"high":1733,"low":1573,"close":1823,"change":663,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1823},"2025-12-12",-3.17,494400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":21,"percent_change":989,"volume":1837,"transactions":9,"vwap":1836},"2025-12-11",22.24,22.527,22.030001,22.1,354900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1424,"change":1408,"percent_change":714,"volume":1843,"transactions":9,"vwap":1424},"2025-12-10",22.66,22.87,22.205,397500,{"date":1845,"open":1755,"high":1846,"low":1755,"close":1847,"change":1037,"percent_change":684,"volume":1848,"transactions":9,"vwap":1847},"2025-12-09",22.925,22.76,472100,{"date":1850,"open":1679,"high":1851,"low":1770,"close":1510,"change":1659,"percent_change":990,"volume":1852,"transactions":9,"vwap":1510},"2025-12-08",23.59,346600,{"date":1854,"open":1380,"high":1430,"low":1855,"close":1856,"change":1787,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-05",23.22,23.25,-2.64,501100,{"date":1860,"open":1430,"high":1462,"low":1861,"close":1446,"change":21,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1446},"2025-12-04",23.73,-1.08,349500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1397,"change":406,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1397},"2025-12-03",23.69,24.31,23.645,1.77,545100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":89,"percent_change":704,"volume":1877,"transactions":9,"vwap":1876},"2025-12-02",23.81,24.225,23.49,23.72,479100,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":406,"volume":1884,"transactions":9,"vwap":1882},"2025-12-01",23.23,24.24,23.96,0.1,514900,{"date":1886,"open":1881,"high":1887,"low":1876,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-28",24.54,23.86,0.39,1.66,228200,{"date":1893,"open":1894,"high":1895,"low":1697,"close":1896,"change":200,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-26",22.93,23.95,23.47,2.27,586500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1405,"change":158,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1405},"2025-11-25",22.56,23.68,22.415,3.01,660800,{"date":1907,"open":1722,"high":1697,"low":1722,"close":1908,"change":1909,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-24",22.28,0,454200,{"date":1912,"open":1777,"high":1913,"low":1914,"close":1908,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1908},"2025-11-21",23.385,22.17,-0.51,-2.24,464600,{"date":1919,"open":1920,"high":1921,"low":1770,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-20",24.26,25.15,22.79,-1.57,-6.44,452900,{"date":1927,"open":650,"high":1928,"low":1479,"close":1929,"change":663,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-19",25.7,24.36,-2.79,439000,{"date":1933,"open":1430,"high":1934,"low":1935,"close":1936,"change":920,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-18",25.58,23.67,25.059999,3.51,496800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-17",26.09,26.43,24.21,-2.35,-8.85,480600,{"date":1948,"open":702,"high":1949,"low":1655,"close":1950,"change":571,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-14",26.745,26.56,6.33,827000,{"date":1954,"open":692,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-13",27.22,24.125,24.98,-7.75,-23.68,1415400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":998,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-12",31.18,33.66,30.53,32.73,5.28,1057000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-11",28.65,31.44,28.45,31.09,2.73,9.63,499000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":427,"percent_change":1627,"volume":1984,"transactions":9,"vwap":1983},"2025-11-10",28.6,29.42,28.29,28.36,259400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1337,"change":1990,"percent_change":1930,"volume":1991,"transactions":9,"vwap":1337},"2025-11-07",28.62,29.094999,27.81,-0.81,290000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-06",29.43,29.67,28.7,29.02,-0.78,-2.62,289700,{"date":2002,"open":2003,"high":916,"low":2004,"close":1305,"change":1743,"percent_change":1788,"volume":2005,"transactions":9,"vwap":1305},"2025-11-05",30.57,29.74,292200,{"date":2007,"open":2008,"high":2009,"low":618,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-04",31.2,31.91,30.67,-0.82,-2.6,242300,{"date":2015,"open":751,"high":2016,"low":2017,"close":750,"change":2018,"percent_change":641,"volume":2019,"transactions":9,"vwap":750},"2025-11-03",32.33,31.045,-0.77,323300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2022,"change":777,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2022},"2025-10-31",32.26,32.94,31.755,0.22,353000,{"date":2028,"open":996,"high":2029,"low":944,"close":2030,"change":579,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-30",34.735,32.19,-6.48,438300,{"date":2034,"open":2035,"high":2036,"low":1230,"close":2037,"change":1566,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-29",34.72,35.035,34.42,-1.88,223000,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":1512,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-28",34.48,35.15,35.080002,1.74,206900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2042,"change":778,"percent_change":158,"volume":2052,"transactions":9,"vwap":2042},"2025-10-27",34.75,35.23,34.18,224100,{"date":2054,"open":2055,"high":2056,"low":783,"close":1005,"change":2057,"percent_change":1628,"volume":2058,"transactions":9,"vwap":1005},"2025-10-24",33.63,34.43,0.86,207200,{"date":2060,"open":837,"high":2061,"low":2062,"close":2063,"change":1794,"percent_change":998,"volume":2064,"transactions":9,"vwap":2063},"2025-10-23",33.65,32.55,33.39,205000,{"date":2066,"open":2067,"high":2068,"low":1018,"close":964,"change":1192,"percent_change":2069,"volume":1553,"transactions":9,"vwap":964},"2025-10-22",32.36,33.02,0.74,{"date":2071,"open":860,"high":2072,"low":860,"close":2073,"change":428,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-21",33.25,32.61,1.24,327100,{"date":2077,"open":735,"high":2078,"low":2079,"close":2080,"change":974,"percent_change":471,"volume":2081,"transactions":9,"vwap":2080},"2025-10-20",33.3,32.125,32.21,299700,{"date":2083,"open":2084,"high":2030,"low":2085,"close":1044,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1044},"2025-10-17",31.15,30.875,0.51,1.62,346200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":884,"change":1123,"percent_change":201,"volume":2094,"transactions":9,"vwap":884},"2025-10-16",31.1,31.78,30.96,258500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":773,"change":863,"percent_change":21,"volume":2100,"transactions":9,"vwap":773},"2025-10-15",29.99,31.34,28.86,324100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":918,"change":2106,"percent_change":324,"volume":2107,"transactions":9,"vwap":918},"2025-10-14",30.76,31.75,30.685,-0.11,280900,{"date":2109,"open":2110,"high":2009,"low":2111,"close":909,"change":304,"percent_change":2112,"volume":2113,"transactions":9,"vwap":909},"2025-10-13",30.55,30.54,2.13,315000,{"date":2115,"open":1278,"high":2116,"low":2117,"close":2118,"change":887,"percent_change":1006,"volume":2119,"transactions":9,"vwap":2118},"2025-10-10",31.094999,30.099001,30.58,281800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":886,"change":1037,"percent_change":920,"volume":2125,"transactions":9,"vwap":886},"2025-10-09",30.44,30.884,30.23,211600,{"date":2127,"open":2128,"high":2129,"low":1478,"close":2130,"change":212,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-08",30.33,30.7,30.42,1.1,248700,{"date":2134,"open":2135,"high":618,"low":2136,"close":877,"change":1457,"percent_change":631,"volume":2137,"transactions":9,"vwap":877},"2025-10-07",29.72,29.44,272000,{"date":2139,"open":2140,"high":2141,"low":1307,"close":2142,"change":934,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-06",30,30.37,29.38,-1.8,266700,{"date":2146,"open":1070,"high":2147,"low":2148,"close":1269,"change":127,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1269},"2025-10-03",30.155,28.675,3.42,271900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1335,"change":879,"percent_change":2087,"volume":2156,"transactions":9,"vwap":1335},"2025-10-02",28.35,28.94,28.014999,221700,{"date":2158,"open":723,"high":2159,"low":2160,"close":2161,"change":1692,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-01",28.87,27.74,28.47,2.23,296500,{"date":2165,"open":2166,"high":2153,"low":2167,"close":2168,"change":927,"percent_change":1805,"volume":2169,"transactions":9,"vwap":2168},"2025-09-30",27.94,27.66,27.85,293100,{"date":2171,"open":2172,"high":2173,"low":659,"close":2174,"change":1249,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-29",27.16,28.3,28.040001,3.28,297300,{"date":2178,"open":2179,"high":2180,"low":692,"close":2181,"change":1883,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-26",27.19,27.32,27.15,0.37,296700,{"date":2185,"open":1470,"high":673,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-25",26.16,27.049999,0.29,1.08,440700,{"date":2192,"open":2193,"high":712,"low":2194,"close":712,"change":1038,"percent_change":2195,"volume":2196,"transactions":9,"vwap":712},"2025-09-24",26.14,26.07,3.12,248300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":911,"percent_change":1352,"volume":2203,"transactions":9,"vwap":2202},"2025-09-23",26.2,27.125,25.3,25.95,363500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1142,"percent_change":839,"volume":2210,"transactions":9,"vwap":2209},"2025-09-22",26,26.38,25.89,26.02,323900,{"date":2212,"open":2213,"high":2214,"low":1445,"close":2215,"change":1915,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-19",26.61,26.77,26.08,-1.92,1029400,{"date":2219,"open":2220,"high":681,"low":2221,"close":2221,"change":652,"percent_change":1212,"volume":2222,"transactions":9,"vwap":2221},"2025-09-18",27.31,26.59,475200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1658,"percent_change":294,"volume":2229,"transactions":9,"vwap":2228},"2025-09-17",26.86,27.82,26.685,26.74,462700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":438,"percent_change":343,"volume":2236,"transactions":9,"vwap":2235},"2025-09-16",26.42,27.059999,26.19,26.92,551700,{"date":2238,"open":2235,"high":2187,"low":2206,"close":2239,"change":142,"percent_change":1109,"volume":2240,"transactions":9,"vwap":2239},"2025-09-15",26.28,307600,{"date":2242,"open":673,"high":2243,"low":662,"close":2244,"change":746,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-12",27.37,26.62,-2.38,462000,{"date":2248,"open":1368,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-11",27.51,25.944,27.27,1.04,3.96,485400,{"date":2256,"open":2187,"high":2187,"low":2257,"close":2258,"change":956,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-10",25.59,26.23,-2.82,646300,{"date":2262,"open":1980,"high":1980,"low":2263,"close":649,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":649},"2025-09-09",26.855,-1.7,-5.93,514400,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-08",27.46,28.73,28.69,1.18,4.29,467900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2249,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2249},"2025-09-05",26.94,27.67,26.5,1.06,4.01,394100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":117,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-04",26.15,26.46,25.82,26.45,1.34,361200,{"date":2292,"open":2293,"high":2220,"low":2194,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-03",27,26.1,-1.03,-3.8,539700,{"date":2299,"open":2286,"high":1955,"low":2258,"close":2300,"change":2301,"percent_change":1457,"volume":2302,"transactions":9,"vwap":2300},"2025-09-02",27.13,0.19,373900,{"date":2304,"open":2305,"high":659,"low":2305,"close":2277,"change":1242,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2277},"2025-08-29",25.49,5.77,422800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1466,"percent_change":313,"volume":2314,"transactions":9,"vwap":2313},"2025-08-28",25.75,25.856,25.14,25.47,386200,{"date":2316,"open":2317,"high":2208,"low":2318,"close":2257,"change":211,"percent_change":2086,"volume":2319,"transactions":9,"vwap":2257},"2025-08-27",25.29,25.1,344000,{"date":2321,"open":2322,"high":2323,"low":1381,"close":2324,"change":142,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-26",25.73,26.34,25.46,-1.32,558200,{"date":2328,"open":2251,"high":2329,"low":2330,"close":1375,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1375},"2025-08-25",27.52,25.74,-1.56,-5.7,423400,{"date":2335,"open":2336,"high":1334,"low":2337,"close":2338,"change":2188,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-22",27.2,27.09,27.36,1.07,489700,{"date":2342,"open":2179,"high":2343,"low":2344,"close":2345,"change":1185,"percent_change":1472,"volume":2346,"transactions":9,"vwap":2345},"2025-08-21",27.58,26.72,27.07,646500,{"date":2348,"open":649,"high":2349,"low":2350,"close":2351,"change":1192,"percent_change":163,"volume":2352,"transactions":9,"vwap":2351},"2025-08-20",27.65,26.484,27.45,1175700,{"date":2354,"open":2355,"high":2356,"low":1357,"close":2357,"change":2280,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-19",26.33,27.39,27.21,4.05,1201600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2285,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2285},"2025-08-18",24.39,26.73,24.317,2.04,8.46,1224000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-15",23.78,25,23.621,24.11,0.49,2.07,1712900,{"date":2378,"open":2379,"high":2380,"low":1510,"close":1388,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1388},"2025-08-14",23.5,24.87,-10.26,-30.28,4331900,{"date":2385,"open":947,"high":2049,"low":2386,"close":2387,"change":342,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-13",33.225,33.88,2.98,1459100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":332,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-12",31.66,32.96,31.3,32.9,3.98,664100,{"date":2399,"open":2400,"high":1057,"low":876,"close":1247,"change":989,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1247},"2025-08-11",33.17,-3.54,729000,{"date":2404,"open":2405,"high":1019,"low":2406,"close":1042,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1042},"2025-08-08",33.71,32.465,-0.53,-1.59,304100,{"date":2411,"open":2412,"high":2412,"low":837,"close":2413,"change":786,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-07",36.7,33.33,-7.83,608400,{"date":2417,"open":560,"high":2418,"low":2419,"close":2420,"change":471,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-06",36.165,35,36.16,2.2,258600,{"date":2424,"open":2425,"high":2425,"low":2426,"close":560,"change":1117,"percent_change":2427,"volume":2428,"transactions":9,"vwap":560},"2025-08-05",36.07,35.24,-1.64,243400,{"date":2430,"open":2043,"high":2431,"low":2432,"close":2431,"change":2074,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-04",35.97,34.7,3.57,215800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":988,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":988},"2025-08-01",36.27,36.335,34.69,-1.62,-4.46,449500,{"date":2444,"open":424,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":242,"volume":2449,"transactions":9,"vwap":2447},"2025-07-31",37.38,36.24,36.35,-0.55,302100,{"date":2451,"open":382,"high":2452,"low":2453,"close":2454,"change":1352,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-30",37.62,36.74,36.9,-0.73,209900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":532,"volume":1434,"transactions":9,"vwap":2462},"2025-07-29",38.13,38.325,36.51,37.17,-1.11,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1825,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-28",40.02,40.042999,38.029999,38.28,-4.44,217100,{"date":2473,"open":2474,"high":2475,"low":197,"close":2476,"change":417,"percent_change":427,"volume":1074,"transactions":9,"vwap":2476},"2025-07-25",39.96,40.195,40.060001,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2479,"change":2106,"percent_change":1352,"volume":2482,"transactions":9,"vwap":2479},"2025-07-24",40,40.345,39.615,298700,{"date":2484,"open":228,"high":341,"low":2485,"close":2486,"change":2487,"percent_change":471,"volume":2488,"transactions":9,"vwap":2486},"2025-07-23",39.77,40.11,0.31,511800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":207,"change":2494,"percent_change":2358,"volume":2495,"transactions":9,"vwap":207},"2025-07-22",38.59,40.91,38.445,1.55,467100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":201,"percent_change":2433,"volume":2502,"transactions":9,"vwap":2501},"2025-07-21",37.43,38.53,37.325,38.25,431700,{"date":2504,"open":2505,"high":2506,"low":448,"close":2507,"change":376,"percent_change":863,"volume":2508,"transactions":9,"vwap":2507},"2025-07-18",37.33,37.442,36.93,431400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":965,"percent_change":1811,"volume":2515,"transactions":9,"vwap":2514},"2025-07-17",37.060001,37.64,36.57,36.96,265500,{"date":2517,"open":416,"high":458,"low":2518,"close":434,"change":168,"percent_change":1794,"volume":2519,"transactions":9,"vwap":434},"2025-07-16",36.29,228000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2448,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-15",37.74,37.77,36.635,36.72,-1.48,261900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":416,"change":1157,"percent_change":1158,"volume":1680,"transactions":9,"vwap":416},"2025-07-14",36.94,37.63,36.59,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":911,"percent_change":927,"volume":2539,"transactions":9,"vwap":2538},"2025-07-11",36.26,37.26,36.2,37.24,297700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":425,"change":965,"percent_change":1811,"volume":2545,"transactions":9,"vwap":425},"2025-07-10",37.09,38.2,36.355,319400,{"date":2547,"open":1170,"high":2548,"low":2549,"close":416,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":416},"2025-07-09",37.35,35.52,1.36,3.79,417600,{"date":2554,"open":2555,"high":2556,"low":1178,"close":499,"change":304,"percent_change":2557,"volume":2558,"transactions":9,"vwap":499},"2025-07-08",35.43,36.45,1.84,458900,{"date":2560,"open":588,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-07",36.22,35.064999,35.26,-1.21,-3.32,276000,{"date":2568,"open":2446,"high":2569,"low":2570,"close":1115,"change":1457,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1115},"2025-07-03",36.63,36.042,1.99,147500,{"date":2574,"open":2575,"high":2576,"low":1108,"close":2577,"change":1211,"percent_change":1212,"volume":2578,"transactions":9,"vwap":2577},"2025-07-02",36.34,36.64,35.76,751600,{"date":2580,"open":2581,"high":2582,"low":531,"close":599,"change":2583,"percent_change":2584,"volume":2539,"transactions":9,"vwap":599},"2025-07-01",36.5,37.515,-0.64,-1.75,{"date":2586,"open":606,"high":2587,"low":2535,"close":2588,"change":2589,"percent_change":1596,"volume":2590,"transactions":9,"vwap":2588},"2025-06-30",37.755,36.6,-0.36,404800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2514,"change":1923,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2514},"2025-06-27",38.5,38.631,36.36,-4.07,675100,{"date":2599,"open":2593,"high":2600,"low":414,"close":2499,"change":73,"percent_change":1134,"volume":2601,"transactions":9,"vwap":2499},"2025-06-26",39.029999,228600,{"date":2603,"open":2604,"high":2605,"low":2522,"close":2606,"change":1211,"percent_change":2607,"volume":1716,"transactions":9,"vwap":2606},"2025-06-25",38.85,38.86,38.32,-0.52,{"date":2609,"open":385,"high":2610,"low":2611,"close":383,"change":2612,"percent_change":1369,"volume":2613,"transactions":9,"vwap":383},"2025-06-24",38.89,37.765,0.69,323700,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":1915,"percent_change":449,"volume":2619,"transactions":9,"vwap":2618},"2025-06-23",38.33,37.0099983,37.83,365300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1811,"percent_change":2188,"volume":2626,"transactions":9,"vwap":2625},"2025-06-20",38.63,39.51,37.82,38.34,515000,{"date":2628,"open":220,"high":2629,"low":2618,"close":457,"change":1095,"percent_change":2630,"volume":2631,"transactions":9,"vwap":457},"2025-06-18",39.625,-3.14,379000,{"date":2633,"open":2634,"high":2634,"low":349,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-17",40.68,39.47,-1.87,-4.52,473200,{"date":2640,"open":320,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2018,"volume":2645,"transactions":9,"vwap":2643},"2025-06-16",42.15,40.835,41.34,-0.32,410100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":301,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":301},"2025-06-13",42.73,43.018002,41.54,-1.44,-3.34,244800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-12",44.86,44.985,42.41,43.099998,-2.05,-4.54,339000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1264,"volume":2670,"transactions":9,"vwap":2668},"2025-06-11",46.47,46.93,45.14,45.15,-1.29,298300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2487,"percent_change":158,"volume":2677,"transactions":9,"vwap":2676},"2025-06-10",49.49,49.99,46.080002,46.44,406300,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":725,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-09",50.0099983,46.099998,46.13,-6.58,290100,{"date":2686,"open":2687,"high":2680,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-06",48.92,48.24,49.38,1.22,2.53,293200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1338,"percent_change":1315,"volume":2699,"transactions":9,"vwap":2698},"2025-06-05",48.66,49.049999,47.82,48.16,282600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2440,"percent_change":2706,"volume":2052,"transactions":9,"vwap":2705},"2025-06-04",50.25,50.5,48.22,48.37,-3.24,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2674,"change":2374,"percent_change":127,"volume":2712,"transactions":9,"vwap":2674},"2025-06-03",49.44,50.315,48.5,293500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":138,"change":1551,"percent_change":1353,"volume":2718,"transactions":9,"vwap":138},"2025-06-02",49.67,49.7,47.507,313100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2674,"change":778,"percent_change":879,"volume":2724,"transactions":9,"vwap":2674},"2025-05-30",49.89,50.24,49.040001,393600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":966,"percent_change":1192,"volume":2731,"transactions":9,"vwap":2730},"2025-05-29",50.23,50.32,49.54,49.76,319900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1504,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-28",51.11,51.45,49.325,49.64,-2.63,225500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1157,"percent_change":417,"volume":2746,"transactions":9,"vwap":2745},"2025-05-27",51.75,52.105,50.38,50.98,290200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":1675,"transactions":9,"vwap":2752},"2025-05-23",52.4,52.565,50.675,50.95,-2.15,-4.05,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2025,"percent_change":406,"volume":2761,"transactions":9,"vwap":2760},"2025-05-22",52.78,54.3,52.025002,53.099998,328200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1729,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-21",54.91,55.63,52.685,52.88,-4.41,289600,{"date":2771,"open":2772,"high":2773,"low":2758,"close":2774,"change":1512,"percent_change":2131,"volume":2775,"transactions":9,"vwap":2774},"2025-05-20",54.37,55.56,55.32,296900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":802,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-19",55.4,56.6,54.61,54.72,-4,351800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2706,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-16",59,59.75,56.3,57,-5.38,532300,{"date":2793,"open":2794,"high":178,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-15",54.014999,60.24,10.11,20.17,1509600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1751,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-14",50.2,52.049999,49.63,50.13,0.34,585900,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2301,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-13",49.81,50.49,49.4,49.96,0.38,367800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":333,"volume":2822,"transactions":9,"vwap":2820},"2025-05-12",50.040001,50.61,48.805,49.77,1.48,456400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2086,"percent_change":2339,"volume":2829,"transactions":9,"vwap":2828},"2025-05-09",48.34,48.97,47.815,48.29,359600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":471,"percent_change":1890,"volume":2836,"transactions":9,"vwap":2835},"2025-05-08",46.48,48.029999,45.64,47.78,410900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":132,"percent_change":2301,"volume":2843,"transactions":9,"vwap":2842},"2025-05-07",46.71,47.12,45.31,47,591500,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1080,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-06",48.98,49,46.7,46.91,-4.96,663800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":325,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-05",49.98,50.735,48.41,49.36,-1.65,689200,{"date":2861,"open":2812,"high":2862,"low":2730,"close":2863,"change":2864,"percent_change":1256,"volume":2865,"transactions":9,"vwap":2863},"2025-05-02",50.79,50.19,0.7,259500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2673,"change":2612,"percent_change":1256,"volume":2871,"transactions":9,"vwap":2673},"2025-05-01",49.22,50.33,48.86,351700,{"date":2873,"open":2874,"high":2820,"low":2875,"close":2876,"change":142,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-30",48.26,47.53,48.8,-0.69,287500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1037,"percent_change":1627,"volume":2885,"transactions":9,"vwap":2884},"2025-04-29",48.95,49.535,48.6,49.14,212200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":1889,"percent_change":1574,"volume":2892,"transactions":9,"vwap":2891},"2025-04-28",48.47,49.255,47.77,48.88,255600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":965,"volume":1544,"transactions":9,"vwap":2898},"2025-04-25",47.9,48.658,47.13,48.49,0.02,{"date":2901,"open":2902,"high":2888,"low":2903,"close":2888,"change":794,"percent_change":2904,"volume":2699,"transactions":9,"vwap":2888},"2025-04-24",48.0099983,46.546,3.92,{"date":182,"open":2898,"high":2819,"low":2665,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},46.64,-1.85,-3.82,280000]