[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ION":3,"homepage-market-summary":29,"stock-historical-ION":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ION","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P Global Core Battery Metals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4643,1.112416,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.141,45.2526,45.35,45.1964,-0.0554,-0.12,1138.126,69.55,38.63,6412.938458876,21.1,962,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.838,5146,1878434.614719,80.78,"2025-04-22",[181,184,192,202,212,223,234,243,253,261,271,279,289,298,308,316,327,338,348,357,365,374,383,391,399,406,416,423,433,442,450,459,468,477,488,498,507,515,523,533,541,552,562,572,580,589,598,607,616,625,633,642,651,660,669,678,687,695,705,715,722,730,739,747,754,762,770,777,785,794,802,810,818,825,833,839,847,855,863,871,877,885,890,898,906,914,920,929,936,945,954,962,970,977,984,993,1002,1011,1019,1027,1035,1043,1052,1059,1067,1075,1083,1091,1099,1106,1113,1120,1128,1136,1143,1151,1158,1166,1173,1181,1188,1195,1203,1211,1218,1224,1230,1237,1245,1251,1258,1266,1275,1283,1288,1296,1305,1312,1319,1327,1334,1340,1344,1352,1358,1366,1375,1382,1389,1396,1405,1411,1418,1427,1432,1439,1444,1451,1459,1465,1471,1479,1487,1495,1503,1510,1519,1527,1536,1544,1552,1560,1567,1576,1581,1589,1596,1605,1612,1621,1627,1635,1643,1650,1657,1663,1669,1676,1682,1689,1698,1704,1711,1719,1727,1734,1742,1749,1757,1764,1772,1779,1785,1791,1797,1803,1809,1817,1824,1832,1840,1848,1855,1860,1868,1876,1883,1890,1897,1902,1910,1919,1927,1934,1942,1948,1956,1962,1968,1975,1983,1988,1995,2001,2008,2014,2020,2027,2034,2041,2049,2056,2063,2072,2079,2086,2092,2100,2106,2111,2118,2123,2130,2137,2145,2153,2159,2167,2174,2181,2188,2195,2200,2206,2213,2219,2226,2231,2238,2245,2251,2258,2263,2270,2277,2282,2289,2296,2302,2309,2314,2320,2326,2335,2341,2347,2354,2361,2369,2376,2382,2386,2391,2397,2404,2410,2416,2424,2432,2440,2447,2455,2463,2469,2478,2485,2490,2495,2502,2509,2516,2521,2527,2533,2539,2546,2552,2559,2564,2571,2579,2584,2592,2599,2605,2611,2618,2622,2627,2634,2639,2647,2653,2659,2666,2673,2678,2682,2688,2696,2703,2709,2716,2723,2727,2735,2742,2748,2753,2759,2764,2771,2778,2783,2787,2793,2798,2805,2809,2816,2820,2824,2831,2837,2842],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},66,45.2925,{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",45.26,-0.3419,-0.75,910.21438,63,45.1521,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.97,45.285,45.5383,-0.3985,-0.87,1000.6381,84,45.6009,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.785,45.9368,45.65,0.5644,1.24,2081.336716,90,45.716,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.46,45.6,45.3378,45.3724,-1.1541,-2.48,4397.6929,208,45.423,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.4401,46.53,46.4201,46.5265,-0.0956,-0.21,699.386,42,46.4695,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",46.23,46.6221,-0.8506,-1.79,1130.55985,41,46.5176,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",47.99,47.35,47.4727,-1.5585,-3.18,1422.0194,75,47.493,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",49.0312,0.128,0.26,142.139753,40,48.6938,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",48.63,48.9032,48.5801,0.4101,0.85,847.977321,95,48.7113,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":259,"vwap":278},"2026-09-18",48.32,48.4931,-0.2079,-0.43,200.09968,48.2974,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",48.73,48.67,48.701,0.7545,1.57,892.1624,60,48.7232,{"date":290,"open":291,"high":282,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":190,"vwap":297},"2026-09-16",48.38,47.78,47.9465,-0.4791,-0.99,2008.9398,48.3212,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",48.37,48.4256,48.09,-0.5169,-1.06,969.3168,51,48.3105,{"date":309,"open":263,"high":310,"low":263,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":190,"vwap":315},"2026-09-14",49.2,48.9425,-1.1659,-2.33,1054.1912,48.9508,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",50.11,50.2332,47.4201,50.1084,-0.7226,-1.42,4373.4093,62,49.7158,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",51.02,51.19,49.48,50.831,-1.74,-3.31,2498.6017,44,50.8239,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",53.21,52.56,52.571,0.1277,0.24,1382.5839,58,52.8166,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",52.63,52.4433,0.0014,0,3765.7249,89,52.6601,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",52.4419,-0.4052,-0.77,93.6019,34,52.0423,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":306,"vwap":373},"2026-09-03",52.65,53.045,52.8471,0.3498,0.67,1888.5159,52.7009,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",52.54,52.4973,-0.0525,-0.1,822.7515,50,52.4845,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",52.5498,-0.7455,-1.4,173.668662,48,52.8064,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",53.2953,-0.3829,-0.71,271.884238,53,53.4331,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":363,"vwap":405},"2026-08-28",53.6782,-0.0186,-0.03,141.7039,54.1404,{"date":407,"open":408,"high":409,"low":107,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",53.555,53.73,53.6968,0.2726,0.51,1079.9119,57,53.5472,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":361,"volume":420,"transactions":421,"vwap":422},"2026-08-26",53.4242,-0.4167,188.6027,31,53.4167,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",54.02,53.44,53.8409,-0.7978,-1.46,1076.0034,59,53.6964,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":101,"volume":439,"transactions":440,"vwap":441},"2026-08-24",54.7,54.77,54.6387,0.5487,868.4634,147,54.7303,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":431,"vwap":449},"2026-08-21",53.94,54.09,2.3151,4.47,530.0758,54.0461,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",51.79,51.7749,0.1568,0.3,582.5298,52,51.7139,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":182,"vwap":467},"2026-08-19",51.48,52.04,51.6181,0.481,0.94,1534.5929,51.804,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",51.76,51.1371,-1.3782,-2.62,1202.411536,69,51.3209,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",52.565,52.78,52.42,52.5153,0.4098,0.79,3064.328362,176,52.6226,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",51.55,53.52,52.1055,1.0881,2.13,2321.9663,86,51.8644,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":325,"vwap":506},"2026-08-13",51.3999,50.95,51.0174,-1.3528,-2.58,3196.7597,51.2033,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":306,"vwap":514},"2026-08-12",52.6913,52.3702,0.6469,1.25,721.378874,52.5089,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":333,"volume":521,"transactions":381,"vwap":522},"2026-08-11",51.9701,51.645,51.7233,-0.9146,1396.4937,51.8507,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",52.782,52.82,52.6379,0.5755,1.11,1237.406461,82,52.7101,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",52.0624,1.7291,3.44,237.423783,47,51.9089,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",50.33,50.64,50.3,50.3333,-0.2262,-0.45,1416.6643,54,50.4354,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":457,"vwap":561},"2026-08-05",50.6,50.635,50.5,50.5595,1.0899,2.2,745.8713,50.5733,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",48.11,49.59,49.4696,2.0702,4.37,2798.667905,79,49.2499,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",47.3994,0.0342,0.07,306.19542,108,47.2085,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",47.025,47.3652,-0.1364,-0.29,294.0783,38,47.1898,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":210,"vwap":597},"2026-07-30",46.62,47.58,47.5016,1.4082,3.06,5431.6853,47.4209,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":414,"vwap":606},"2026-07-29",45.74,46.0934,45.39,-0.1494,-0.32,2003.8923,45.7094,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":259,"vwap":615},"2026-07-28",46.83,46.17,46.2428,-0.6341,-1.35,1577.9063,46.3898,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",46.88,46.8769,0.5411,1.17,551.744171,70,46.803,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":241,"vwap":632},"2026-07-24",46.48,46.3358,-0.5611,-1.2,596.9419,46.4113,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":259,"vwap":641},"2026-07-23",47.115,46.87,46.8969,-0.1238,-0.26,518.413,46.9795,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":306,"vwap":650},"2026-07-22",46.29,47.45,47.0207,0.8064,1.74,1660.2389,46.9075,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":287,"vwap":659},"2026-07-21",46.22,46.25,46.2143,0.955,2.11,946.471868,46.1767,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":210,"vwap":668},"2026-07-20",45.4,45.52,45.2593,-1.2372,-2.66,2749.567739,45.3831,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":457,"vwap":677},"2026-07-17",46.6599,46.275,46.4965,-0.2047,-0.44,1230.8297,46.4473,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":623,"vwap":686},"2026-07-16",47.285,45.75,46.7012,-1.4501,-3.01,6384.2914,46.4896,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":539,"vwap":694},"2026-07-15",47.895,48.1513,-0.4458,-0.92,531.5117,48.0825,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":346,"vwap":704},"2026-07-14",48.65,48.95,48.545,48.5971,1.6593,3.54,3074.6447,48.7596,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",47.5,46.89,46.9378,-1.4772,-3.05,2769.4037,109,47.0418,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",48.15,48.415,0.205,0.43,600,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",47.98,48.22,48.21,0.086,0.18,1300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",47.965,48.125,47.585,48.124,-1.629,-3.27,1700,{"date":740,"open":381,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",50.41,49.715,49.753,-1.921,-3.72,1200,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":729,"transactions":9,"vwap":750},"2026-07-06",51.28,51.674,51.23,0.737,1.45,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",51.87,50.48,50.937,-0.191,-0.37,3900,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",50.62,51.465,51.128,0.281,0.55,2500,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":465,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-30",50.27,50.94,50.847,1.88,2000,{"date":778,"open":381,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",50.025002,49.61,49.907,-0.326,-0.65,4800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",50.38,50.391,50.12,50.233,-1.366,-2.65,5200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":761,"transactions":9,"vwap":799},"2026-06-25",51.9,52.02,50.895,51.599,-0.951,-1.81,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":188,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",52.58,53.040001,52.321,52.55,-1.41,9400,{"date":811,"open":812,"high":813,"low":457,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",53.34,53.42,53.3,-2.762,-4.93,3800,{"date":819,"open":820,"high":821,"low":381,"close":822,"change":823,"percent_change":824,"volume":793,"transactions":9,"vwap":822},"2026-06-22",55.58,56.17,56.062,-0.227,-0.4,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",56.963,54.93,56.289,-1.349,-2.34,8200,{"date":834,"open":431,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":746,"transactions":9,"vwap":836},"2026-06-17",59.07,57.638,-0.9,-1.54,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",58.705,58.52,58.538,-1.167,-1.95,2400,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",59.5,60.09,59.705,1.267,2.17,2800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-12",57.77,58.61,58.438,2.326,4.15,1100,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",53.99,56.29,56.112,3.281,6.21,6100,{"date":872,"open":873,"high":873,"low":526,"close":874,"change":875,"percent_change":876,"volume":729,"transactions":9,"vwap":874},"2026-06-10",54.080002,52.831,-1.56,-2.87,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":769,"transactions":9,"vwap":882},"2026-06-09",54.88,55.3,53.59,54.391,1.391,2.62,{"date":886,"open":879,"high":879,"low":397,"close":397,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":397},"2026-06-08",-0.85,-1.58,5700,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",56.19,53.81,53.85,-3.98,-6.88,4100,{"date":899,"open":900,"high":901,"low":857,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",57.78,57.96,57.83,-1.075,-1.82,3500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":845,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-03",59.57,60.29,58.88,58.905,-3.2,2200,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":116,"volume":919,"transactions":9,"vwap":917},"2026-06-02",60.2,60.855,0.681,3400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",60.22,60.23,59.33,60.174,-0.109,-0.18,5300,{"date":930,"open":923,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":846,"transactions":9,"vwap":933},"2026-05-29",60.39,60.18,60.283,-0.39,-0.64,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",59.42,60.78,59.15,60.673,0.786,1.31,5400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",59.91,60.029999,59.59,59.887,-1.283,-2.1,10100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",60.76,61.29,61.17,1.006,1.67,4900,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",59.37,60.45,60.164,1.039,1.76,22800,{"date":971,"open":972,"high":964,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",58.29,59.125,-0.208,-0.35,4200,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":854,"transactions":9,"vwap":981},"2026-05-20",58.23,59.35,59.333,1.952,3.4,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",57.35,57.49,56.99,57.381,-2.113,-3.55,7300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",60.26,60.437,58.049999,59.494,-0.905,-1.5,8400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",61.12,61.14,58.0099983,60.399,-3.458,-5.42,10700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",65.3,63.13,63.857,-3.568,-5.29,11300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-05-13",66.59,67.425,66.34,0.556,0.83,6200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",65.895,67.59,66.869,-1.253,-1.84,1900,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",67.69,68.29,68.122,1.22,1.82,13900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",66.94,67.038002,66.54,66.902,-1.023,-1.51,5500,{"date":1053,"open":24,"high":24,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",67.79,67.925,-0.565,-0.82,7200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-05-06",67.19,68.49,66.976,3.03,4.63,8900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1025,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",65.61,66.73,65.416,65.46,0.536,4700,{"date":1076,"open":1013,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",65.88,64.61,64.924,-1.385,-2.09,5900,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",65.83,67.58,66.309,0.645,0.98,9100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":897,"transactions":9,"vwap":1096},"2026-04-30",64.66,66.22,64.62,65.664,1.784,2.79,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":846,"transactions":9,"vwap":1103},"2026-04-29",64.4,63.81,63.88,0.744,1.18,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":854,"transactions":9,"vwap":1110},"2026-04-28",64,62.765,63.136,-0.872,-1.36,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":976,"transactions":9,"vwap":1116},"2026-04-27",63.73,64.0080032,63.35,0.338,0.53,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":913,"transactions":9,"vwap":1125},"2026-04-24",63.42,63.68,63.28,63.67,1.12,1.79,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",63.2,63.39,62.55,-2.135,-3.3,3000,{"date":1137,"open":1138,"high":1139,"low":1101,"close":1140,"change":1141,"percent_change":1142,"volume":761,"transactions":9,"vwap":1140},"2026-04-22",64.47,64.89,64.685,1.143,1.8,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",64.68,64.69,63.542,-1.377,-2.12,7100,{"date":1152,"open":1146,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-20",64.919,64.33,-0.452,-0.69,3600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":37,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",65.75,66.17,65.26,65.371,0.471,7600,{"date":1167,"open":1168,"high":1162,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1001,"transactions":9,"vwap":1170},"2026-04-16",63.78,63.74,64.9,2.6,4.17,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1090,"transactions":9,"vwap":1178},"2026-04-15",62.71,62.74,61.7,62.3,-1.069,-1.69,{"date":1182,"open":1183,"high":182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-14",62.48,63.369,1.288,2.07,48900,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":905,"transactions":9,"vwap":1192},"2026-04-13",60.51,62.17,62.081001,1.811,3,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-10",60.15,60.36,60.27,0.752,1.26,1400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":934,"volume":1210,"transactions":9,"vwap":1208},"2026-04-09",58.83,59.625,58.79,59.518,-0.232,8300,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":928,"transactions":9,"vwap":1215},"2026-04-08",60.034,59.385,59.75,2.677,4.69,{"date":1219,"open":1220,"high":1220,"low":866,"close":1221,"change":1222,"percent_change":141,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",57.24,57.073002,0.182,2700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1209,"percent_change":1229,"volume":1034,"transactions":9,"vwap":1228},"2026-04-06",56.675,56.925,56.891,-0.41,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-02",55.46,57.123,-0.087,-0.15,2100,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-01",57.0019989,57.64,57.21,0.644,1.14,3700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1202,"transactions":9,"vwap":1248},"2026-03-31",55.5,56.566,1.636,2.98,{"date":1252,"open":1253,"high":1254,"low":1255,"close":828,"change":1256,"percent_change":1257,"volume":1026,"transactions":9,"vwap":828},"2026-03-30",55.82,56,54.72,0.188,0.34,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",54.68,55.531,54.742,1.632,3.07,1600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",53.88,54.099998,52.92,53.11,-1.59,-2.91,16000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":435,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":435},"2026-03-25",55.02,55.145,54.553,1.78,3.36,6700,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1270,"change":768,"percent_change":1287,"volume":1034,"transactions":9,"vwap":1270},"2026-03-24",52.080002,53.33,1.05,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",51.27,52.796,52.37,2.48,4.97,6300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",51.61,51.65,48.8,49.89,-1.89,-3.65,6400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":1001,"transactions":9,"vwap":1308},"2026-03-19",50.65,51.78,49.78,-1.886,-3.51,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1157,"transactions":9,"vwap":1316},"2026-03-18",54.11,54.56,53.666,-2.08,-3.73,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":793,"transactions":9,"vwap":1324},"2026-03-17",55.78,55.98,54.25,55.746,-0.234,-0.42,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1322,"change":1332,"percent_change":1333,"volume":1295,"transactions":9,"vwap":1322},"2026-03-16",55.95,56.075001,55.32,0.424,0.76,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":313,"volume":817,"transactions":9,"vwap":1338},"2026-03-13",56.78,55.48,55.556,-1.324,{"date":1341,"open":1240,"high":1240,"low":1342,"close":1343,"change":239,"percent_change":711,"volume":1157,"transactions":9,"vwap":1343},"2026-03-12",56.35,56.88,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":379,"volume":1351,"transactions":9,"vwap":1349},"2026-03-11",58.8,58.875,58.32,58.67,-0.06,5000,{"date":1353,"open":1354,"high":1215,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":817,"transactions":9,"vwap":1355},"2026-03-10",58.51,58.73,1.66,2.91,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1361},"2026-03-09",55.63,57.07,55.049999,1.112,1.99,6800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",55.885,56.593,55.17,55.958,-1.512,-2.63,14700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1282,"transactions":9,"vwap":1379},"2026-03-05",58.2,56.65,57.47,-2.048,-3.44,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1208,"change":1387,"percent_change":1040,"volume":1388,"transactions":9,"vwap":1208},"2026-03-04",59.32,59.692,58.86,0.718,12500,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1346,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1346},"2026-03-03",64.22,56.080002,-5.25,-8.2,19900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",63.27,64.37,62.93,64.050003,-0.654,-1.01,19600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":131,"volume":1244,"transactions":9,"vwap":1409},"2026-02-27",64.99,65.31,64.704,0.498,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":817,"transactions":9,"vwap":1415},"2026-02-26",64.38,63.43,64.206,-0.724,-1.12,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-25",64.81,65.415,64.76,64.93,2.71,4.36,5800,{"date":1428,"open":1004,"high":1429,"low":1004,"close":1430,"change":968,"percent_change":1357,"volume":1431,"transactions":9,"vwap":1430},"2026-02-24",62.58,62.22,12900,{"date":1433,"open":1434,"high":1435,"low":287,"close":1436,"change":88,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-23",60.53,60.8,60.46,1.72,7500,{"date":1440,"open":972,"high":1441,"low":972,"close":1441,"change":1442,"percent_change":1443,"volume":1090,"transactions":9,"vwap":1441},"2026-02-20",59.44,0.54,0.92,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":361,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-19",58.82,58.9,56.57,-1.29,22500,{"date":1452,"open":1453,"high":965,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-18",59.39,58.74,59.67,0.93,1.58,8500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1454,"change":1464,"percent_change":824,"volume":1074,"transactions":9,"vwap":1454},"2026-02-17",58.029999,58.92,57.814,-0.235,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":146,"volume":1058,"transactions":9,"vwap":1469},"2026-02-13",58.665,59.34,58.975,0.225,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1112,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-12",60.82,61.07,58.7,58.75,-2.26,6000,{"date":1480,"open":1481,"high":1482,"low":1346,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",58.81,60.88,60.11,1.987,3.42,13600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1244,"transactions":9,"vwap":1492},"2026-02-10",58.089001,58.22,57.71,58.123,-0.021,-0.04,{"date":1496,"open":1497,"high":1498,"low":1379,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-09",57.52,58.19,58.144,0.864,1.51,5600,{"date":1504,"open":1505,"high":1506,"low":881,"close":1507,"change":1508,"percent_change":1509,"volume":1458,"transactions":9,"vwap":1507},"2026-02-06",56.76,57.405,57.28,2.21,4.01,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-05",56.41,56.7,54.9,55.07,-3.481,-5.95,12600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",59.94,57.94,58.551,-0.798,-1.34,9300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",59.040001,59.8,58.02,59.349,2.073,3.62,14500,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-02",57.67,56.029999,57.276,-0.394,-0.68,17000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1538,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1538},"2026-01-30",59.48,59.65,56.515,-5.898,-9.28,47200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",64.6,62.075001,63.568,-0.922,-1.43,16700,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":887,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",65.14,63.29,64.49,-0.555,22200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-27",64.73,65.331,63.57,65.044998,0.325,0.5,15700,{"date":1577,"open":1578,"high":182,"low":1554,"close":1579,"change":1257,"percent_change":1119,"volume":1580,"transactions":9,"vwap":1579},"2026-01-26",65.41,64.72,20300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1413,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1413},"2026-01-23",63.92,64.39,63.046001,2.414,3.9,14800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1242,"percent_change":1287,"volume":1595,"transactions":9,"vwap":1594},"2026-01-22",61.58,62.548,61.367,61.966,10200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",61.060001,62.24,60.625,61.322,1.852,3.11,16200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":484,"volume":1611,"transactions":9,"vwap":1608},"2026-01-20",59.31,59.47,58.725,0.467,19100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-16",59.9,61.35,58.113,59.0029984,-2.347,-3.83,33900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1615,"change":1626,"percent_change":1235,"volume":1580,"transactions":9,"vwap":1615},"2026-01-15",61.69,62.26,61.23,-0.09,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1630},"2026-01-14",60.56,61.44,60.3,0.591,0.97,16100,{"date":1636,"open":957,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-13",61.43,60.585,60.849,0.913,1.52,27200,{"date":1644,"open":1346,"high":1645,"low":1346,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",65.33,59.936,2.576,4.49,36500,{"date":1651,"open":1254,"high":1652,"low":1254,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-09",58.293,57.36,1.114,1.98,19500,{"date":1658,"open":1343,"high":1343,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1210,"transactions":9,"vwap":1660},"2026-01-08",54.81,56.246,-1.454,-2.52,{"date":1664,"open":1665,"high":1666,"low":1220,"close":1667,"change":585,"percent_change":1668,"volume":1595,"transactions":9,"vwap":1667},"2026-01-07",57.39,58.45,57.7,-0.5,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":884,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-06",56.87,58.44,57.99,4.73,19400,{"date":1677,"open":444,"high":1678,"low":444,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-05",55.37,2.364,4.46,14100,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1171,"volume":1688,"transactions":9,"vwap":1686},"2026-01-02",53.19,52.69,53.0060005,1.345,6600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-31",51.82,52.060001,51.63,51.661,-0.089,-0.17,10600,{"date":1699,"open":490,"high":1700,"low":490,"close":1701,"change":1702,"percent_change":1119,"volume":1703,"transactions":9,"vwap":1701},"2025-12-30",52.31,51.75,0.275,11200,{"date":1705,"open":1706,"high":1706,"low":318,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-29",52.35,51.475,-2.659,-4.91,17500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1656,"transactions":9,"vwap":1716},"2025-12-26",53.55,54.15,53.409,54.134,0.742,1.39,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":944,"transactions":9,"vwap":1724},"2025-12-24",53.13,53.48,52.354,53.392,0.552,1.04,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1364,"volume":1733,"transactions":9,"vwap":1731},"2025-12-23",53.02,52.145,52.84,1.03,11900,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-22",50.91,52.71,51.81,2.05,4.12,13200,{"date":1743,"open":1744,"high":789,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-19",49.63,49.76,0.837,1.71,9600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1426,"transactions":9,"vwap":1754},"2025-12-18",48.58,49.28,48.56,48.923,0.398,0.82,{"date":1758,"open":717,"high":1759,"low":717,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-17",49.45,48.525,1.554,3.31,8700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1057,"volume":1771,"transactions":9,"vwap":1769},"2025-12-16",47.087002,47.37,46.77,46.971,-0.386,2900,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1244,"transactions":9,"vwap":1776},"2025-12-15",47.65,47.21,47.357,-0.314,-0.66,{"date":1780,"open":1781,"high":1781,"low":707,"close":1782,"change":1783,"percent_change":239,"volume":1784,"transactions":9,"vwap":1782},"2025-12-12",48.555,47.671,-0.871,2300,{"date":1786,"open":1787,"high":282,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":738,"transactions":9,"vwap":1788},"2025-12-11",47.865,48.542,0.148,0.31,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":769,"transactions":9,"vwap":1794},"2025-12-10",48.111,48.394,0.975,2.06,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1202,"transactions":9,"vwap":1800},"2025-12-09",46.849,47.419,-0.146,-0.31,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":465,"percent_change":1808,"volume":961,"transactions":9,"vwap":1807},"2025-12-08",47.96,47.26,47.565,2.02,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1244,"transactions":9,"vwap":1814},"2025-12-05",46.706,47.029999,46.42,46.625,0.673,1.46,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":928,"transactions":9,"vwap":1821},"2025-12-04",47.54,45.13,45.952,-0.568,-1.22,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1696,"volume":1831,"transactions":9,"vwap":1829},"2025-12-03",46.26,46.6,46.196,46.52,-0.078,4400,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-02",46.81,46.12,46.598,-0.619,-1.31,1800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":919,"transactions":9,"vwap":1845},"2025-12-01",47.25,47.34,47.066002,47.217,-0.318,-0.67,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1165,"transactions":9,"vwap":1852},"2025-11-28",46.92,47.84,47.535,1.102,2.37,{"date":1856,"open":662,"high":1857,"low":662,"close":1858,"change":1859,"percent_change":1293,"volume":1697,"transactions":9,"vwap":1858},"2025-11-26",48.099998,46.433,1.123,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1074,"transactions":9,"vwap":1865},"2025-11-25",45.51,45.68,44.873,45.31,0.992,2.24,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-24",43.91,44.44,44.318,-0.755,-1.68,7700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":666,"volume":1090,"transactions":9,"vwap":1881},"2025-11-21",44.75,45.099998,43.93,45.073002,-1.232,{"date":1884,"open":1885,"high":1885,"low":644,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-20",47.952,46.305,-0.972,-2.06,12700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1357,"volume":1282,"transactions":9,"vwap":1895},"2025-11-19",47.56,47.68,46.909,47.277,1.336,{"date":1898,"open":1899,"high":1899,"low":1862,"close":1900,"change":1901,"percent_change":838,"volume":1165,"transactions":9,"vwap":1900},"2025-11-18",46.5,45.941,-0.719,{"date":1903,"open":1904,"high":1842,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-17",46.3,46.060001,46.66,1.307,2.88,18600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-14",44.55,45.37,44.54,45.353,0.162,0.36,7800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1763,"transactions":9,"vwap":1924},"2025-11-13",45.76,45.78,45.07,45.191,1.456,3.33,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":862,"transactions":9,"vwap":1930},"2025-11-12",43.6,43.735,43.53,0.568,1.32,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1937},"2025-11-11",43.139,43.167,43.11,-0.083,-0.19,3300,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":648,"percent_change":1947,"volume":897,"transactions":9,"vwap":1946},"2025-11-10",42.74,43.255,43.25,4.19,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":928,"transactions":9,"vwap":1953},"2025-11-07",41.09,41.595,40.989,41.51,0.659,1.61,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1236,"transactions":9,"vwap":1959},"2025-11-06",41.35,40.851,0.069,0.17,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":769,"transactions":9,"vwap":1965},"2025-11-05",40.45,40.782,0.89,2.23,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":769,"transactions":9,"vwap":1972},"2025-11-04",40.067001,40.14,39.892,-1.439,-3.48,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-03",41.82,41.099998,41.331,-0.923,-2.18,4300,{"date":1984,"open":232,"high":1985,"low":232,"close":1986,"change":1987,"percent_change":1874,"volume":769,"transactions":9,"vwap":1986},"2025-10-31",42.33,42.254,-0.722,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1603,"volume":1165,"transactions":9,"vwap":1993},"2025-10-30",44.37,47.12,42.36,42.976,1.297,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1364,"volume":1351,"transactions":9,"vwap":1999},"2025-10-29",41.57,42.049999,41.679,0.815,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":639,"volume":1223,"transactions":9,"vwap":2006},"2025-10-28",40.52,40.96,40.5,40.864,-0.106,{"date":2009,"open":2010,"high":2011,"low":2004,"close":2012,"change":935,"percent_change":838,"volume":2013,"transactions":9,"vwap":2012},"2025-10-27",41.71,41.74,40.97,10800,{"date":2015,"open":241,"high":2016,"low":241,"close":2017,"change":2018,"percent_change":2019,"volume":1018,"transactions":9,"vwap":2017},"2025-10-24",41.65,41.61,1.09,2.69,{"date":2021,"open":2022,"high":2003,"low":2023,"close":2003,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2003},"2025-10-23",40.18,40.158,1.645,4.23,15300,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1982,"transactions":9,"vwap":2031},"2025-10-22",39.26,38.765,38.875,-0.462,-1.17,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1058,"transactions":9,"vwap":2038},"2025-10-21",39.79,39.15,39.337,-0.906,-2.25,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-20",40.22,40.264,40.243,0.016,0.04,900,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":761,"transactions":9,"vwap":2053},"2025-10-17",40.41,39.95,40.227,-0.471,-1.16,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1244,"transactions":9,"vwap":2060},"2025-10-16",41.07,40.61,40.698,-0.616,-1.49,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-15",41.38,41.59,40.9,41.314,0.433,1.06,4600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":952,"volume":1082,"transactions":9,"vwap":2077},"2025-10-14",41.4,41.8,40.35,40.881,-0.877,{"date":2080,"open":2081,"high":232,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-13",41.234,41.758,2.827,7.26,9500,{"date":2087,"open":2088,"high":2088,"low":25,"close":2089,"change":2090,"percent_change":2091,"volume":976,"transactions":9,"vwap":2089},"2025-10-10",41.31,38.931,-2.939,-7.02,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":784,"transactions":9,"vwap":2097},"2025-10-09",42.12,45.538,40.65,41.87,0.29,0.7,{"date":2101,"open":2074,"high":2017,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":846,"transactions":9,"vwap":2103},"2025-10-08",41.39,41.58,1.022,2.52,{"date":2107,"open":2108,"high":241,"low":2109,"close":2109,"change":2110,"percent_change":379,"volume":854,"transactions":9,"vwap":2109},"2025-10-07",40.98,40.558,-0.042,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":371,"volume":769,"transactions":9,"vwap":2116},"2025-10-06",40.68,40.84,40.423,40.6,0.269,{"date":2119,"open":2120,"high":2059,"low":2120,"close":2121,"change":1164,"percent_change":1105,"volume":2122,"transactions":9,"vwap":2121},"2025-10-03",39.99,40.331,8800,{"date":2124,"open":2125,"high":2052,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1135,"transactions":9,"vwap":2127},"2025-10-02",39.94,39.573,39.86,0.797,2.04,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1784,"transactions":9,"vwap":2134},"2025-10-01",39.299,38.998,39.063,0.129,0.33,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-30",39.0099983,38.736,38.934,0.522,1.36,2600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":913,"transactions":9,"vwap":2150},"2025-09-29",38.429,38.64,38.35,38.412,1.169,3.14,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":927,"volume":2071,"transactions":9,"vwap":2157},"2025-09-26",36.93,37.337,37.243,-0.067,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1426,"transactions":9,"vwap":2164},"2025-09-25",36.85,37.34,36.7,37.31,0.704,1.92,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":884,"volume":1875,"transactions":9,"vwap":2172},"2025-09-24",36.75,36.77,36.39,36.606,0.936,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-23",35.86,35.67,-0.316,-0.88,1500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":188,"volume":746,"transactions":9,"vwap":2186},"2025-09-22",36.22,36.3,35.75,35.986,-0.273,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1626,"volume":1236,"transactions":9,"vwap":2193},"2025-09-19",36.306,37,35.71,36.259,-0.033,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":927,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-18",36.292,-0.49,400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":759,"percent_change":2205,"volume":738,"transactions":9,"vwap":2204},"2025-09-17",36.66,36.805,36.472,-0.52,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":887,"volume":2212,"transactions":9,"vwap":2210},"2025-09-16",36.69,36.74,36.663,-0.315,800,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":729,"transactions":9,"vwap":2216},"2025-09-15",35.97,36.978,1.058,2.95,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":862,"transactions":9,"vwap":2223},"2025-09-12",35.8,35.96,35.92,0.206,0.58,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":2199,"transactions":9,"vwap":2228},"2025-09-11",35.714,0.687,1.96,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1265,"transactions":9,"vwap":2235},"2025-09-10",35.31,35.00099945,35.027,-1.143,-3.16,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":746,"transactions":9,"vwap":2242},"2025-09-09",36.24,36.317,36.17,-0.786,-2.13,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1815,"percent_change":2250,"volume":2048,"transactions":9,"vwap":2249},"2025-09-08",36.94,37.02,36.956,1.85,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":1265,"transactions":9,"vwap":2255},"2025-09-05",35.11,36.665,36.283,1.28,3.66,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":304,"volume":2262,"transactions":9,"vwap":2260},"2025-09-04",35.0029984,-0.376,200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":768,"volume":1082,"transactions":9,"vwap":2268},"2025-09-03",35.36,35.58,35.26,35.379,0.195,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2178,"percent_change":2276,"volume":729,"transactions":9,"vwap":2275},"2025-09-02",35.034,35.22,34.88,35.184,-0.89,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1808,"volume":738,"transactions":9,"vwap":2280},"2025-08-29",35.099998,35.5,0.703,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1229,"volume":862,"transactions":9,"vwap":2287},"2025-08-28",34.82,34.87,34.75,34.797,-0.142,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-27",34.65,34.939,0.261,0.75,500,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":2295,"transactions":9,"vwap":2299},"2025-08-26",34.69,34.678,-0.044,-0.13,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-25",34.89,34.722,0.044,0.13,700,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2299,"change":2313,"percent_change":1808,"volume":2308,"transactions":9,"vwap":2299},"2025-08-22",34.58,34.7,0.685,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-21",33.993,0.207,0.61,100,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2295,"transactions":9,"vwap":2323},"2025-08-20",34.38,33.786,-0.164,-0.48,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-19",34.049999,34.128,33.94,33.95,-0.543,-1.57,4000,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":2308,"transactions":9,"vwap":2338},"2025-08-18",34.546,34.493,0.027,0.08,{"date":2342,"open":2343,"high":2312,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1202,"transactions":9,"vwap":2344},"2025-08-15",34.64,34.466,0.714,2.12,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1265,"transactions":9,"vwap":2351},"2025-08-14",33.9,33.64,33.752,-0.886,-2.56,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":729,"transactions":9,"vwap":2358},"2025-08-13",34.662,34.625,34.638,-0.209,-0.6,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1941,"transactions":9,"vwap":2366},"2025-08-12",34.67,34.868,34.44,34.847,0.036,0.1,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":447,"volume":2375,"transactions":9,"vwap":2373},"2025-08-11",34.73,34.97,34.811,1.49,10000,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":1194,"volume":1034,"transactions":9,"vwap":2380},"2025-08-08",33.040001,33.42,33.321,0.972,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":1164,"percent_change":2385,"volume":2262,"transactions":9,"vwap":2384},"2025-08-07",32.349,1.48,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":1966,"volume":2295,"transactions":9,"vwap":2389},"2025-08-06",31.84,31.878,0.28,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":111,"volume":746,"transactions":9,"vwap":2395},"2025-08-05",31.7,31.48,31.598,-0.002,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":2403,"volume":1982,"transactions":9,"vwap":2400},"2025-08-04",31.45,31.6,31.38,0.77,2.5,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2295,"transactions":9,"vwap":2407},"2025-08-01",30.71,30.83,0.175,0.57,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":912,"volume":1839,"transactions":9,"vwap":2414},"2025-07-31",30.85,30.626,30.655,-1.015,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":776,"transactions":9,"vwap":2421},"2025-07-30",32.11,32.117,31.657,31.67,-0.718,-2.22,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":854,"transactions":9,"vwap":2429},"2025-07-29",32.43,32.549,32.37,32.388,-0.308,-0.94,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2334,"transactions":9,"vwap":2437},"2025-07-28",32.68,32.716,32.57,32.696,-1.124,-3.32,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1784,"transactions":9,"vwap":2444},"2025-07-25",33.96,33.74,33.82,-0.447,-1.3,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":1202,"transactions":9,"vwap":2452},"2025-07-24",34.11,34.34,34.053001,34.267,0.976,2.93,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2144,"transactions":9,"vwap":2460},"2025-07-23",33.257,33.34,33.099998,33.291,-0.469,-1.39,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":992,"transactions":9,"vwap":2466},"2025-07-22",33.22,33.76,1.245,3.83,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-21",32.66,32.8,32.507,32.515,0.986,3.13,11000,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":2484,"volume":1784,"transactions":9,"vwap":2482},"2025-07-18",31.049999,31.65,31.529,0.479,1.54,{"date":2486,"open":2487,"high":2480,"low":2406,"close":2480,"change":2488,"percent_change":2489,"volume":746,"transactions":9,"vwap":2480},"2025-07-17",30.72,0.748,2.47,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":934,"volume":2295,"transactions":9,"vwap":2493},"2025-07-16",30.15,30.302,-0.118,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":613,"volume":769,"transactions":9,"vwap":2500},"2025-07-15",30.67,30.69,30.325,30.42,-0.415,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":173,"transactions":9,"vwap":2506},"2025-07-14",30.82,30.9,30.835,0.301,0.99,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":2515,"volume":2180,"transactions":9,"vwap":2513},"2025-07-11",30.51,30.568,30.534,-0.043,-0.14,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":2519,"percent_change":2520,"volume":2319,"transactions":9,"vwap":2518},"2025-07-10",30.577,0.713,2.39,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2295,"transactions":9,"vwap":2524},"2025-07-09",29.75,29.864,-0.102,-0.34,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2385,"volume":1351,"transactions":9,"vwap":2531},"2025-07-08",29.77,30.24,29.966,0.436,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":1057,"percent_change":2538,"volume":1018,"transactions":9,"vwap":2537},"2025-07-07",30.87,29.49,29.53,-2.7,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1119,"volume":817,"transactions":9,"vwap":2544},"2025-07-03",30.38,30.4,30.311,30.35,0.16,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":267,"percent_change":2551,"volume":1034,"transactions":9,"vwap":2550},"2025-07-02",29.69,30.2,30.19,2.9,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":116,"volume":793,"transactions":9,"vwap":2557},"2025-07-01",29.19,29.39,29.065001,29.34,0.328,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":2563,"percent_change":465,"volume":2144,"transactions":9,"vwap":2562},"2025-06-30",28.77,29.011999,0.27,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":604,"volume":784,"transactions":9,"vwap":2569},"2025-06-27",28.76,28.88,28.58,28.742,-0.091,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-26",28.34,29.1,28.833,1.227,4.44,3100,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2582,"change":2583,"percent_change":2423,"volume":729,"transactions":9,"vwap":2582},"2025-06-25",27.56,27.606,-0.626,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-24",28,29.29,28.232,0.502,1.81,5100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2597,"percent_change":2598,"volume":854,"transactions":9,"vwap":2595},"2025-06-23",27.36,27.73,27.11,0.624,2.3,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":2604,"volume":919,"transactions":9,"vwap":2602},"2025-06-20",27.6,27.106,-0.994,-3.54,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":106,"volume":776,"transactions":9,"vwap":2609},"2025-06-18",28.059999,28.27,28.1,0.018,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":2616,"percent_change":2617,"volume":862,"transactions":9,"vwap":2615},"2025-06-17",28.29,28.37,28.082001,-0.359,-1.26,{"date":2619,"open":2620,"high":2620,"low":2620,"close":2620,"change":2507,"percent_change":2621,"volume":2199,"transactions":9,"vwap":2620},"2025-06-16",28.441,1.07,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2625,"change":2526,"percent_change":2626,"volume":2199,"transactions":9,"vwap":2625},"2025-06-13",28.084999,28.14,-1.19,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1000,"volume":2633,"transactions":9,"vwap":2631},"2025-06-12",28.7,28.45,28.48,-0.435,24400,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2637,"change":2638,"percent_change":484,"volume":2295,"transactions":9,"vwap":2637},"2025-06-11",28.929,28.915,0.226,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":862,"transactions":9,"vwap":2644},"2025-06-10",28.72,28.75,28.6,28.689,-0.167,-0.58,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":2256,"volume":1839,"transactions":9,"vwap":2651},"2025-06-09",28.68,28.86,28.856,0.366,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":371,"volume":1236,"transactions":9,"vwap":2657},"2025-06-06",28.57,28.33,28.49,0.189,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2663,"change":2664,"percent_change":2665,"volume":919,"transactions":9,"vwap":2663},"2025-06-05",28.54,28.575,28.301,0.482,1.73,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2669,"change":2671,"percent_change":2672,"volume":769,"transactions":9,"vwap":2669},"2025-06-04",27.65,27.819,27.64,0.865,3.21,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2676,"change":2677,"percent_change":1940,"volume":721,"transactions":9,"vwap":2676},"2025-06-03",26.923,26.954,-0.051,{"date":2679,"open":2680,"high":2680,"low":2680,"close":2680,"change":2681,"percent_change":2136,"volume":2319,"transactions":9,"vwap":2680},"2025-06-02",27.0049992,0.089,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":173,"transactions":9,"vwap":2685},"2025-05-30",26.72,26.916,-0.393,-1.44,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":1839,"transactions":9,"vwap":2693},"2025-05-29",27.31,27.35,27.2,27.309,0.122,0.45,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2308,"transactions":9,"vwap":2700},"2025-05-28",27.33,27.17,27.187,-0.401,-1.45,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2212,"transactions":9,"vwap":2706},"2025-05-27",27.52,27.588,-0.329,-1.18,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2230,"volume":1244,"transactions":9,"vwap":2714},"2025-05-23",27.61,27.93,27.57,27.917,0.537,{"date":2717,"open":2690,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":776,"transactions":9,"vwap":2720},"2025-05-22",27.39,27.13,27.38,0.227,0.84,{"date":2724,"open":2705,"high":2705,"low":2725,"close":2725,"change":2726,"percent_change":146,"volume":1223,"transactions":9,"vwap":2725},"2025-05-21",27.153,0.104,{"date":2728,"open":2729,"high":2692,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-20",26.81,25.49,27.049,0.243,0.91,7000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2738,"change":2740,"percent_change":2741,"volume":2180,"transactions":9,"vwap":2738},"2025-05-19",26.62,26.806,26.54,-0.124,-0.46,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2745,"change":2110,"percent_change":2747,"volume":2308,"transactions":9,"vwap":2745},"2025-05-16",26.76,26.93,26.71,-0.16,{"date":2749,"open":2750,"high":2750,"low":2750,"close":2750,"change":2751,"percent_change":2752,"volume":2319,"transactions":9,"vwap":2750},"2025-05-15",26.972,-0.172,-0.63,{"date":2754,"open":2755,"high":2690,"low":2756,"close":2757,"change":2758,"percent_change":604,"volume":784,"transactions":9,"vwap":2757},"2025-05-14",27.27,27.1,27.144,-0.088,{"date":2760,"open":2761,"high":2761,"low":2761,"close":2761,"change":2762,"percent_change":2763,"volume":2319,"transactions":9,"vwap":2761},"2025-05-13",27.232,0.313,1.16,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2768,"change":2769,"percent_change":2770,"volume":862,"transactions":9,"vwap":2768},"2025-05-12",26.96,26.99,26.919,0.6,2.28,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":776,"transactions":9,"vwap":2775},"2025-05-09",26.42,26.245,26.319,0.389,1.5,{"date":2779,"open":2780,"high":2780,"low":2781,"close":2781,"change":2782,"percent_change":548,"volume":721,"transactions":9,"vwap":2781},"2025-05-08",26.08,25.93,-0.117,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2786,"change":2339,"percent_change":2368,"volume":2199,"transactions":9,"vwap":2786},"2025-05-07",26.049999,26.047001,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2484,"volume":173,"transactions":9,"vwap":2791},"2025-05-06",26.037001,25.97,26.02,0.395,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2796,"change":2797,"percent_change":934,"volume":2295,"transactions":9,"vwap":2796},"2025-05-05",25.8,25.625,-0.101,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":1034,"transactions":9,"vwap":2802},"2025-05-02",25.77,25.6,25.726,0.543,2.16,{"date":2806,"open":2807,"high":2807,"low":2807,"close":2807,"change":2808,"percent_change":675,"volume":2262,"transactions":9,"vwap":2807},"2025-05-01",25.183,-0.112,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":721,"transactions":9,"vwap":2813},"2025-04-30",26.15,25.096001,25.295,-0.138,-0.54,{"date":2817,"open":2818,"high":2818,"low":2818,"close":2818,"change":2819,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2818},"2025-04-29",25.433,0.155,{"date":2821,"open":2822,"high":2822,"low":2822,"close":2822,"change":2823,"percent_change":1940,"volume":2319,"transactions":9,"vwap":2822},"2025-04-28",25.278,-0.049,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2178,"percent_change":2830,"volume":913,"transactions":9,"vwap":2829},"2025-04-25",25.32,25.37,25.15,25.327,-1.23,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":729,"transactions":9,"vwap":2834},"2025-04-24",25.36,25.643,0.805,3.24,{"date":2838,"open":2839,"high":2839,"low":175,"close":175,"change":2840,"percent_change":2841,"volume":2199,"transactions":9,"vwap":175},"2025-04-23",25.26,-0.132,-0.53,{"date":179,"open":2843,"high":2844,"low":2845,"close":2846,"change":2340,"percent_change":141,"volume":905,"transactions":9,"vwap":2846},24.89,25.24,24.88,24.97]