[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBEX":3,"homepage-market-summary":31,"stock-historical-IBEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IBEX Limited Common Shares","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","IBEX Ltd delivers business process outsourcing (BPO), smart digital marketing, online acquisition technology, and end-to-end customer engagement solutions to help companies acquire, engage, and retain customers. It is an end-to-end provider of technology-enabled customer lifecycle experience (CLX) solutions to optimize customer acquisition, engagement, expansion, and experience for its clients. The company's services cover three areas: Digital and omni-channel Customer Experience (ibex Connect), Digital Marketing and E-Commerce (ibex Digital), and Digital CX surveys and analytics (ibex CX). It caters to a broad range of industries, such as telecommunications, cable, financial services, and healthcare, among others, and derives maximum revenue from the United States.","35,000","Washington, DC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.58,44.5,44.61,43.33,44.28,-0.7,-1.58,60787.496378,2572,43.6729,45.28,25.94,117605.864137504,91.2,1546,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},22.88,129465,47254666.034376,87.04,"2025-04-22",[183,184,193,203,214,225,234,244,255,266,276,287,298,309,320,331,340,351,361,371,382,393,403,414,425,434,443,454,463,472,482,491,502,513,524,535,545,555,565,575,584,592,601,609,618,627,638,647,656,666,677,688,699,710,720,729,736,743,749,755,763,770,776,783,791,800,808,816,825,834,843,851,860,868,873,881,889,897,903,911,920,928,937,945,953,961,968,974,979,987,994,1001,1009,1017,1024,1032,1038,1045,1050,1055,1064,1071,1080,1088,1096,1103,1112,1119,1127,1135,1143,1151,1160,1168,1175,1184,1193,1201,1208,1215,1222,1230,1236,1241,1248,1255,1261,1265,1272,1281,1290,1297,1304,1311,1318,1324,1329,1335,1341,1347,1354,1359,1365,1371,1378,1385,1393,1397,1404,1410,1415,1422,1428,1434,1439,1446,1450,1455,1462,1468,1474,1479,1487,1494,1501,1509,1516,1524,1532,1538,1545,1552,1560,1566,1573,1579,1588,1593,1600,1608,1614,1621,1629,1634,1640,1647,1653,1660,1667,1675,1680,1687,1692,1698,1705,1711,1716,1724,1731,1736,1740,1745,1751,1757,1764,1773,1779,1787,1795,1800,1806,1812,1818,1825,1830,1834,1839,1846,1853,1857,1862,1868,1873,1880,1885,1888,1894,1899,1904,1911,1919,1925,1931,1938,1945,1951,1958,1965,1969,1975,1980,1987,1992,1998,2003,2010,2015,2023,2027,2030,2035,2041,2047,2054,2061,2067,2074,2080,2087,2094,2101,2110,2117,2122,2127,2135,2140,2146,2152,2159,2168,2174,2181,2185,2191,2195,2198,2202,2208,2212,2217,2221,2226,2231,2235,2242,2247,2252,2257,2262,2268,2273,2280,2284,2289,2296,2301,2305,2309,2313,2319,2324,2327,2332,2337,2340,2347,2350,2355,2359,2363,2368,2372,2377,2381,2387,2392,2396,2401,2406,2411,2415,2420,2424,2430,2436,2440,2444,2448,2453,2457,2462,2466,2471,2475,2480,2485,2491,2496,2499,2504,2509,2514,2516,2521,2525,2529,2535,2540,2546,2553,2560,2566,2573,2581,2588,2595,2602,2608,2615,2622,2629,2634,2641,2649],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":90,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.26,44.445,42.935,2.36,98006.257595,3457,43.8839,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.13,43.77,42.9501,-0.12,-0.28,120205.313208,2543,43.2431,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.3,44.79,42.94,43.38,-0.95,-2.14,76478.267576,2420,43.4647,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",44.08,44.6499,43.01,44.33,-0.2,-0.45,110336.857881,4099,44.0839,{"date":226,"open":208,"high":26,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",42.8501,44.53,1.31,3.03,208065.243958,3904,44.1927,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":229,"volume":241,"transactions":242,"vwap":243},"2026-09-24",42.86,43.36,42.555,43.22,0.56,131657.492354,5585,42.9822,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",41.81,43.155,41.5,42.66,1.08,2.6,141108.314382,4189,42.5343,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",40.82,41.96,40.33,41.58,1.03,2.54,145955.533035,4656,41.3512,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":153,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.36,41.06,40.05,40.55,0.87,142026.567749,4329,40.6521,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.67,40.87,39.85,40.2,-0.72,-1.76,219007.364704,3158,40.2072,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",40.16,41.04,39.675,40.92,0.64,1.59,167543.343529,4521,40.7541,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",40.51,41,39.1,40.28,-0.52,-1.27,291944.69119,5903,40.0368,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",39.78,41.22,39.21,40.8,0.31,0.77,324241.168784,6462,40.3628,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",40,41.91,39.725,40.49,0.69,1.73,212216.580805,5201,40.8393,{"date":332,"open":333,"high":322,"low":334,"close":335,"change":262,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",32.255,32,39.8,6.82,366183.886239,9856,38.5139,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",37,37.83,36.81,37.26,0.22,0.59,182437.445394,4941,37.2565,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":148,"volume":358,"transactions":359,"vwap":360},"2026-09-09",36.55,37.35,36.46,37.04,0.14,129447.94624,4015,37.0068,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",38.79,36.82,36.9,-2.27,-5.8,134544.131192,3929,37.085,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",39.06,39.19,37.74,39.17,-0.24,-0.61,106274.337721,3188,38.7622,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",39.12,39.86,39.08,39.41,0.47,1.21,117504.200341,4399,39.5651,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":326,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",38.43,38.98,38.03,38.94,1.8,105223.442685,3234,38.6996,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",38.14,38.7,37.775,38.25,-0.21,-0.55,92695.903832,3450,38.3459,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",37.76,38.84,37.345,38.46,0.34,0.89,118677.439833,3334,38.359,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":272,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",37.44,38.745,38.12,2.34,131855.394948,3580,38.1712,{"date":435,"open":436,"high":427,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",36.68,37.25,0.62,1.69,86161.153831,2855,37.2801,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",36.95,37.17,36.5,36.63,-0.56,-1.51,74194.230914,2569,36.703,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":153,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",36.64,37.19,36.36,0.95,51750.601262,2538,36.9692,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":316,"volume":469,"transactions":470,"vwap":471},"2026-08-24",36.62,37.3,36.84,0.28,93327.59391,3164,36.9589,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":61,"volume":479,"transactions":480,"vwap":481},"2026-08-21",36.31,36.965,35.98,36.56,0.43,82952.939854,2018,36.5688,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":103,"volume":488,"transactions":489,"vwap":490},"2026-08-20",35.58,36.345,36.13,0.36,79789.462982,2892,36.1006,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",35.61,36.94,34,35.77,0.33,0.93,97811.82906,2515,36.0444,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",35.2,36.04,34.995,35.44,0.65,1.87,146238.54259,3999,35.584,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",35.54,36,34.4,34.79,-1.04,-2.9,116577.995709,3110,34.7932,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",36.03,36.07,35.34,35.83,-0.16,-0.44,80454.175728,2488,35.6808,{"date":536,"open":537,"high":474,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",35.49,35.12,35.99,0.86,2.45,130652.575895,3773,35.7372,{"date":546,"open":547,"high":365,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",36.44,34.92,35.13,-1.52,-4.15,217164.447534,5407,35.7359,{"date":556,"open":557,"high":558,"low":448,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",37.07,37.67,36.65,-0.36,-0.97,99776.657298,2802,37.0887,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":377,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",36.86,37.28,36.67,37.01,-0.64,127809.760689,4374,36.9399,{"date":576,"open":577,"high":578,"low":579,"close":437,"change":580,"percent_change":133,"volume":581,"transactions":582,"vwap":583},"2026-08-07",36.7,37.37,36.69,0.29,131851.567654,4775,37.0574,{"date":585,"open":586,"high":342,"low":474,"close":587,"change":438,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",36.45,36.96,1.71,92766.2717,2463,36.7127,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":346,"volume":598,"transactions":599,"vwap":600},"2026-08-05",36.57,35.78,36.34,0.08,112410.331936,4049,36.2075,{"date":602,"open":603,"high":477,"low":604,"close":605,"change":388,"percent_change":229,"volume":606,"transactions":607,"vwap":608},"2026-08-04",35.66,35.05,36.26,81983.764807,2992,36.1627,{"date":610,"open":515,"high":547,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",34.26,35.79,0.45,1.27,111768.569064,3562,35.7347,{"date":619,"open":620,"high":620,"low":621,"close":528,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",35.45,34.72,-0.125,-0.35,84738.5559,3280,35.2198,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",36.3,36.6949,35.01,35.465,-1.055,-2.89,50969.792157,1941,35.427,{"date":639,"open":496,"high":640,"low":641,"close":642,"change":508,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",37.0099,35.35,36.52,1.81,112610.419787,2948,36.7111,{"date":648,"open":649,"high":569,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",34.95,35.87,0.99,2.84,73822.271984,2379,36.1696,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",33.51,35.14,34.88,1.42,4.24,79863.333236,2878,34.74,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",32.43,33.8399,32.425,33.46,1.25,3.88,64864.300311,2157,33.3856,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",32.86,33.065,32.105,32.21,-0.89,-2.69,89080.082412,2896,32.3087,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",34.86,35.1,32.83,33.1,-1.84,-5.27,89095.415892,3797,33.6002,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",34.81,35.365,34.45,34.94,-0.13,-0.37,98228.830427,2660,34.8191,{"date":711,"open":712,"high":595,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",35.4,34.99,35.07,-0.32,-0.9,115125.9383,2808,35.1975,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",35.18,36.17,35.15,35.39,-0.06,-0.17,80400,{"date":730,"open":731,"high":732,"low":621,"close":620,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":620},"2026-07-16",34.84,35.52,0.82,2.37,115000,{"date":737,"open":738,"high":528,"low":739,"close":740,"change":133,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-15",34.14,34.105,34.63,2.3,100500,{"date":744,"open":517,"high":517,"low":745,"close":746,"change":410,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-14",33.62,33.85,-1.6,81300,{"date":750,"open":751,"high":752,"low":751,"close":517,"change":229,"percent_change":753,"volume":754,"transactions":9,"vwap":517},"2026-07-13",33.14,34.535,3.96,81700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":39,"volume":762,"transactions":9,"vwap":760},"2026-07-10",32.87,33.17,32.66,33.09,0.24,40700,{"date":764,"open":765,"high":671,"low":766,"close":767,"change":768,"percent_change":726,"volume":769,"transactions":9,"vwap":767},"2026-07-09",32.75,32.29,32.85,-0.02,96200,{"date":771,"open":772,"high":773,"low":774,"close":757,"change":560,"percent_change":74,"volume":775,"transactions":9,"vwap":757},"2026-07-08",32.95,33.02,31.83,69300,{"date":777,"open":778,"high":779,"low":780,"close":778,"change":781,"percent_change":509,"volume":782,"transactions":9,"vwap":778},"2026-07-07",33.23,34.049999,32.965,0.61,108600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":54,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",32.2,32.82,31.98,32.62,1.53,96000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",31.71,32.31,31.58,32.13,0.53,1.68,78800,{"date":801,"open":802,"high":334,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",30.49,30.145,31.6,1.23,4.05,91200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":761,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",30.12,30.515,29.775,30.37,0.8,90900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",30.22,30.53,29.905,30.13,0.05,0.17,83400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",29.24,30.28,29.2,30.08,0.97,3.33,262900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",29.84,29.9,28.9,29.11,-0.81,-2.71,118300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":315,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",29.57,30.2,29.215,29.92,1.05,94400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",29.5,30.14,29.21,29.61,0.13,0.44,180700,{"date":861,"open":848,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",30.19,28.72,29.48,-0.74,-2.45,161800,{"date":869,"open":870,"high":870,"low":829,"close":818,"change":199,"percent_change":871,"volume":872,"transactions":9,"vwap":818},"2026-06-18",30.83,-0.92,257500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":378,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",30.92,31.5,30.055,30.5,-1.96,194500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":123,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",31.09,31.68,30.69,31.11,0.81,155000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":726,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-15",31.31,31.39,30.67,30.86,-0.19,84500,{"date":898,"open":899,"high":892,"low":900,"close":875,"change":901,"percent_change":508,"volume":902,"transactions":9,"vwap":875},"2026-06-12",30.74,30.645,0.2,76500,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",31.030001,30.41,30.72,-0.07,-0.23,94000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",30.3,30.96,30.148,30.79,0.42,1.38,104400,{"date":921,"open":922,"high":923,"low":924,"close":813,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":813},"2026-06-09",30.44,31.36,30.23,-0.09,-0.3,71900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",30.11,30.591,29.91,30.46,0.52,1.74,83500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":128,"volume":944,"transactions":9,"vwap":942},"2026-06-05",29.82,30.245,29.43,29.94,0.12,115800,{"date":946,"open":947,"high":948,"low":949,"close":939,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":939},"2026-06-04",30.1,31.035,29.705,-0.22,-0.73,87900,{"date":954,"open":795,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",31.92,29.76,30.040001,-1.87,-5.86,124800,{"date":962,"open":963,"high":964,"low":892,"close":965,"change":926,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",31.99,32.3,31.91,-0.93,75800,{"date":969,"open":970,"high":971,"low":970,"close":682,"change":972,"percent_change":399,"volume":973,"transactions":9,"vwap":682},"2026-06-01",31.64,32.37,0.57,108500,{"date":975,"open":787,"high":976,"low":977,"close":970,"change":950,"percent_change":978,"volume":967,"transactions":9,"vwap":970},"2026-05-29",32.58,31.44,-0.69,{"date":980,"open":981,"high":965,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",31.1,30.62,31.86,0.75,2.41,88600,{"date":988,"open":989,"high":976,"low":990,"close":886,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":886},"2026-05-27",32.11,31.049999,-1.11,-3.45,129100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":901,"percent_change":438,"volume":1000,"transactions":9,"vwap":999},"2026-05-26",32.14,32.52,31.94,32.22,95500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":925,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",32.32,32.71,31.955,32.02,-0.03,77700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-21",31.08,32.049999,30.01,0.84,2.69,107600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":857,"percent_change":917,"volume":1023,"transactions":9,"vwap":1022},"2026-05-20",30.91,31.45,30.07,31.21,100000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1011,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1011},"2026-05-19",30.93,31.554,30.02,0.15,0.48,110900,{"date":1033,"open":885,"high":1034,"low":1035,"close":1026,"change":1036,"percent_change":389,"volume":1037,"transactions":9,"vwap":1026},"2026-05-18",31.285,30.55,0.37,104100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":315,"percent_change":90,"volume":1044,"transactions":9,"vwap":1043},"2026-05-15",29.99,30.71,29.075001,30.56,155900,{"date":1046,"open":878,"high":883,"low":862,"close":1047,"change":895,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",30.25,-0.62,78400,{"date":1051,"open":1052,"high":1006,"low":947,"close":922,"change":1053,"percent_change":958,"volume":1054,"transactions":9,"vwap":922},"2026-05-13",31.4,-0.58,137500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",32.45,32.525,30.73,31.02,-1.55,-4.76,153600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":761,"percent_change":160,"volume":1070,"transactions":9,"vwap":1069},"2026-05-11",32.040001,33.49,31.87,32.57,142100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",32.63,33,31.22,32.33,-0.43,-1.31,202600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":97,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-07",30.66,33.585,29.37,32.76,16.54,223800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":377,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-06",28.35,28.455,27.675,28.11,-0.85,107300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1090,"change":858,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-05-05",28.030001,28.52,27.735,1.58,91900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-04",28.14,30.58,27.79,27.91,-0.34,-1.2,65100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":399,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",27.61,28.44,28.25,0.5,102100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":895,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-30",27.81,27.84,27.26,27.75,-0.68,109600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":409,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",27.99,28.505,27.52,27.94,-0.75,140000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":388,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",27.73,28.3,27.704,28.15,1.7,115500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1031,"transactions":9,"vwap":1148},"2026-04-27",28.19,28.55,27.66,27.68,-0.63,-2.23,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",27.71,28.41,27.5,28.31,0.54,1.94,192700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":824,"transactions":9,"vwap":1165},"2026-04-23",28.12,28.703,27.38,27.77,-0.6,-2.11,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":468,"percent_change":47,"volume":1174,"transactions":9,"vwap":1173},"2026-04-22",28.26,28.779,28.07,28.37,78700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",28.69,29.07,28.040001,28.09,-0.65,-2.26,117400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",29.68,29.95,28.66,28.74,-0.98,-3.3,96900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":133,"volume":1200,"transactions":9,"vwap":1198},"2026-04-17",30,30.425,29.7,29.72,0.23,98100,{"date":1202,"open":1203,"high":853,"low":1204,"close":1205,"change":1206,"percent_change":1101,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",29,28.93,29.49,0.46,138300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":972,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-15",28.46,29.3,29.030001,2,80500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1210,"change":113,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-04-14",28.43,28.84,28.4,-0.04,123900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-04-13",27.37,28.47,27.35,0.98,3.56,95200,{"date":1231,"open":1107,"high":1232,"low":1233,"close":1234,"change":926,"percent_change":74,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",28.1,27.040001,27.49,109700,{"date":1237,"open":1238,"high":1129,"low":1239,"close":1107,"change":895,"percent_change":1125,"volume":1240,"transactions":9,"vwap":1107},"2026-04-09",27.93,27.34,78100,{"date":1242,"open":1099,"high":1243,"low":1244,"close":1245,"change":901,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-08",28.905,27.685,27.98,0.72,72200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":823,"percent_change":438,"volume":1254,"transactions":9,"vwap":1253},"2026-04-07",27.51,27.8,27.29,27.78,89300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1114,"change":925,"percent_change":715,"volume":1260,"transactions":9,"vwap":1114},"2026-04-06",27.7,27.95,27.55,89900,{"date":1262,"open":1263,"high":1124,"low":1264,"close":1257,"change":1029,"percent_change":1157,"volume":1031,"transactions":9,"vwap":1257},"2026-04-02",27.13,26.69,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1259,"change":39,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1259},"2026-04-01",27,27.6,26.37,2.72,126300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",26.98,27.245,26.43,26.82,0.03,0.11,156600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",26.54,26.935,26.084999,26.79,0.39,1.48,147900,{"date":1291,"open":1283,"high":1292,"low":27,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",26.84,26.4,-0.31,-1.16,131200,{"date":1298,"open":1292,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":926,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",27.355,26.555,26.71,-0.08,131000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1286,"change":623,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1286},"2026-03-25",27.27,27.45,26.32,-1.29,166400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":747,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-24",28.63,27.09,27.14,-5.57,124600,{"date":1319,"open":1098,"high":1320,"low":1321,"close":1189,"change":39,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1189},"2026-03-23",28.92,28.01,2.61,312700,{"date":1325,"open":1326,"high":1326,"low":1238,"close":1321,"change":378,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1321},"2026-03-20",28.62,-2.13,177200,{"date":1330,"open":1146,"high":1331,"low":1332,"close":1326,"change":1333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1326},"2026-03-19",29.08,28.332,0,74900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1326,"change":715,"percent_change":991,"volume":1340,"transactions":9,"vwap":1326},"2026-03-18",28.73,29.25,28.42,85500,{"date":1342,"open":1343,"high":939,"low":1343,"close":1344,"change":1345,"percent_change":315,"volume":1346,"transactions":9,"vwap":1344},"2026-03-17",28.71,28.94,0.09,93100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1199,"percent_change":814,"volume":1353,"transactions":9,"vwap":1352},"2026-03-16",28.91,29.19,28.51,28.85,106100,{"date":1355,"open":1188,"high":1356,"low":1357,"close":1326,"change":908,"percent_change":377,"volume":1358,"transactions":9,"vwap":1326},"2026-03-13",28.89,28.39,108700,{"date":1360,"open":1361,"high":1362,"low":1115,"close":1177,"change":378,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1177},"2026-03-12",29.049999,29.54,-2.08,94500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1211,"change":857,"percent_change":613,"volume":1370,"transactions":9,"vwap":1211},"2026-03-11",29.059999,29.429,28.835,79200,{"date":1372,"open":1373,"high":1374,"low":1188,"close":1375,"change":282,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-10",29.64,29.645,29.17,-2.41,90600,{"date":1379,"open":1380,"high":828,"low":1381,"close":1382,"change":1149,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",29.8,29.42,29.89,-2.06,162500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":128,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",29.55,30.54,29.32,30.52,1.33,155500,{"date":1394,"open":1389,"high":1082,"low":1389,"close":810,"change":240,"percent_change":1395,"volume":1396,"transactions":9,"vwap":810},"2026-03-05",1.89,117000,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":934,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",29.040001,29.74,29.56,1.79,160100,{"date":1405,"open":838,"high":1406,"low":1407,"close":1399,"change":1408,"percent_change":1278,"volume":1409,"transactions":9,"vwap":1399},"2026-03-03",29.39,28.54,0.01,240600,{"date":1411,"open":1412,"high":1413,"low":1351,"close":1212,"change":857,"percent_change":613,"volume":1414,"transactions":9,"vwap":1212},"2026-03-02",28.56,29.405,110400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":838,"change":1420,"percent_change":683,"volume":1421,"transactions":9,"vwap":838},"2026-02-27",28.59,29.14,28.36,-0.26,99900,{"date":1423,"open":1217,"high":1424,"low":1217,"close":1425,"change":316,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-26",29.4,29.16,2.71,86400,{"date":1429,"open":1430,"high":1217,"low":1431,"close":1357,"change":438,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1357},"2026-02-25",27.82,27.525,2.23,80600,{"date":1435,"open":1436,"high":1156,"low":1437,"close":1165,"change":1333,"percent_change":1333,"volume":1438,"transactions":9,"vwap":1165},"2026-02-24",27.67,27.47,113300,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1165,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1165},"2026-02-23",29.23,27.605,-1.78,-6.02,186000,{"date":1447,"open":1362,"high":1448,"low":1344,"close":1387,"change":1333,"percent_change":1333,"volume":1449,"transactions":9,"vwap":1387},"2026-02-20",29.87,111900,{"date":1451,"open":845,"high":1452,"low":1212,"close":1387,"change":1077,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1387},"2026-02-19",30.049999,-1.43,119400,{"date":1456,"open":939,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1157,"volume":1461,"transactions":9,"vwap":1459},"2026-02-18",30.32,29.535,29.98,0.16,100900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":939,"change":199,"percent_change":966,"volume":1467,"transactions":9,"vwap":939},"2026-02-17",30.030001,30.7,29.35,174900,{"date":1469,"open":956,"high":1470,"low":1471,"close":947,"change":1472,"percent_change":103,"volume":1473,"transactions":9,"vwap":947},"2026-02-13",30.4,29.1,0.3,129900,{"date":1475,"open":854,"high":846,"low":1476,"close":1380,"change":706,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1380},"2026-02-12",28.973,-1.23,236900,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",31.18,29.699,30.17,-0.96,-3.08,350800,{"date":1488,"open":976,"high":745,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-10",30.59,31.13,-1.69,-5.15,266000,{"date":1495,"open":1496,"high":1496,"low":1497,"close":786,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":786},"2026-02-09",34.78,32.5,-2.16,-6.17,241800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":316,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-06",37.93,39.98,33.735,34.98,2.25,339300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1420,"percent_change":1133,"volume":1515,"transactions":9,"vwap":1514},"2026-02-05",34.53,35,32.53,34.21,313500,{"date":1517,"open":1518,"high":1519,"low":1074,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",34.7,35.3,34.47,-0.27,-0.78,264100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":665,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":665},"2026-02-03",38.13,38.59,34.39,-3.28,-8.63,139300,{"date":1533,"open":345,"high":1534,"low":345,"close":1535,"change":733,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-02",38.54,38.02,2.2,122000,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1220,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-30",36.92,37.726,37.2,-0.11,134700,{"date":1546,"open":477,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2026-01-29",37.24,35.62,0.76,2.08,149600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":742,"transactions":9,"vwap":1557},"2026-01-28",38.07,38.505,36.4,36.48,-1.56,-4.1,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1110,"percent_change":1565,"volume":850,"transactions":9,"vwap":1564},"2026-01-27",39.24,37.94,38.040001,-3.06,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1562,"change":438,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1562},"2026-01-26",38.78,40.535,38.362,1.61,216000,{"date":1574,"open":419,"high":1575,"low":1576,"close":1577,"change":1543,"percent_change":199,"volume":1578,"transactions":9,"vwap":1577},"2026-01-23",39,38.060001,38.62,109300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-22",37.92,38.85,37.099998,38.73,1.15,3.06,148300,{"date":1589,"open":1583,"high":1554,"low":1590,"close":1591,"change":148,"percent_change":90,"volume":1592,"transactions":9,"vwap":1591},"2026-01-21",37.029999,37.58,173400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1542,"change":1598,"percent_change":1182,"volume":1599,"transactions":9,"vwap":1542},"2026-01-20",37.75,38.51,37.02,-0.86,94600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1576,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1576},"2026-01-16",38.23,38.72,37.57,0.1,0.26,111700,{"date":1609,"open":1610,"high":1611,"low":345,"close":1612,"change":901,"percent_change":797,"volume":1613,"transactions":9,"vwap":1612},"2026-01-15",37.7,38.22,37.96,86900,{"date":1615,"open":1616,"high":1617,"low":1604,"close":416,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":416},"2026-01-14",38.17,38.8,-0.42,-1.1,103400,{"date":1622,"open":1623,"high":1562,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-13",38.86,37.89,38.18,-0.67,-1.72,70200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1582,"change":160,"percent_change":1158,"volume":1174,"transactions":9,"vwap":1582},"2026-01-12",37.9,39.040001,37.54,{"date":1635,"open":1636,"high":419,"low":1637,"close":1638,"change":1279,"percent_change":580,"volume":1639,"transactions":9,"vwap":1638},"2026-01-09",37.99,37.325,38.11,51800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1030,"volume":1646,"transactions":9,"vwap":1644},"2026-01-08",37.6,38.375,38,0.18,61100,{"date":1648,"open":1649,"high":1526,"low":1650,"close":1651,"change":153,"percent_change":498,"volume":1652,"transactions":9,"vwap":1651},"2026-01-07",37.4,37.080002,37.82,107200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":823,"percent_change":1206,"volume":1659,"transactions":9,"vwap":1658},"2026-01-06",37.27,37.53,36.49,37.47,79300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":466,"change":1227,"percent_change":1665,"volume":1666,"transactions":9,"vwap":466},"2026-01-05",36.33,37.605,36.0050011,2.7,103900,{"date":1668,"open":1625,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-02",38.52,36.14,36.32,-1.86,-4.87,105800,{"date":1676,"open":1677,"high":1584,"low":1638,"close":1625,"change":715,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1625},"2025-12-31",38.69,-0.83,68900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":950,"percent_change":1686,"volume":728,"transactions":9,"vwap":1685},"2025-12-30",38.61,39.488,38.34,38.5,-0.57,{"date":1688,"open":395,"high":1689,"low":1690,"close":1603,"change":123,"percent_change":508,"volume":1691,"transactions":9,"vwap":1603},"2025-12-29",39.16,38.2,93000,{"date":1693,"open":363,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1477,"volume":1254,"transactions":9,"vwap":1696},"2025-12-26",39.099998,38.35,38.47,-0.48,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":497,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-24",38.76,39.295,38.95,0.85,32500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1577,"change":1543,"percent_change":199,"volume":1710,"transactions":9,"vwap":1577},"2025-12-23",38.49,39.080002,38.4,80100,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1584,"change":1246,"percent_change":1395,"volume":1715,"transactions":9,"vwap":1584},"2025-12-22",38.39,39.5,82900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1686,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-19",38.41,38.845,37.745,38.0099983,-1.48,178700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":316,"percent_change":1730,"volume":1102,"transactions":9,"vwap":1729},"2025-12-18",38.28,38.92,38.105,38.58,2.04,{"date":1732,"open":416,"high":1733,"low":1642,"close":1734,"change":726,"percent_change":530,"volume":1735,"transactions":9,"vwap":1734},"2025-12-17",38.38,37.81,88700,{"date":1737,"open":457,"high":1602,"low":457,"close":1738,"change":160,"percent_change":1739,"volume":1016,"transactions":9,"vwap":1738},"2025-12-16",37.87,1.99,{"date":1741,"open":1581,"high":1742,"low":1743,"close":1743,"change":449,"percent_change":1744,"volume":1364,"transactions":9,"vwap":1743},"2025-12-15",38.555,37.13,-1.49,{"date":1746,"open":446,"high":1682,"low":1747,"close":1748,"change":240,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-12",37.14,37.69,1.51,105000,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1743,"change":133,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1743},"2025-12-11",36.37,37.239,2.15,83600,{"date":1758,"open":1759,"high":477,"low":1760,"close":1761,"change":148,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-10",35.93,35.911,36.35,1.06,52900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-09",36.080002,36.54,35.945,35.97,-0.29,-0.8,59200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":605,"change":304,"percent_change":1777,"volume":1778,"transactions":9,"vwap":605},"2025-12-08",36.97,35.89,-1.41,94900,{"date":1780,"open":1781,"high":494,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-05",36.76,36.21,36.78,0.025,0.07,75700,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-04",35.25,36.93,36.755,1.325,3.74,147000,{"date":1796,"open":641,"high":493,"low":1797,"close":1798,"change":1036,"percent_change":1762,"volume":1799,"transactions":9,"vwap":1798},"2025-12-03",35.119,35.43,55100,{"date":1801,"open":1789,"high":1802,"low":1803,"close":1804,"change":1029,"percent_change":478,"volume":1805,"transactions":9,"vwap":1804},"2025-12-02",35.82,34.93,35.060001,63600,{"date":1807,"open":1808,"high":620,"low":1809,"close":1810,"change":199,"percent_change":1771,"volume":1811,"transactions":9,"vwap":1810},"2025-12-01",34.87,34.645,34.91,103100,{"date":1813,"open":714,"high":1814,"low":1815,"close":1816,"change":1279,"percent_change":315,"volume":1817,"transactions":9,"vwap":1816},"2025-11-28",35.24,35.029999,35.19,20800,{"date":1819,"open":1798,"high":1820,"low":1821,"close":1822,"change":623,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-26",35.645,34.97,35.080002,-0.99,72900,{"date":1826,"open":1827,"high":493,"low":1828,"close":1798,"change":487,"percent_change":261,"volume":1829,"transactions":9,"vwap":1798},"2025-11-25",35.33,35.21,61600,{"date":1831,"open":1810,"high":1789,"low":1832,"close":714,"change":315,"percent_change":421,"volume":1833,"transactions":9,"vwap":714},"2025-11-24",34.6,71200,{"date":1835,"open":1836,"high":1828,"low":1836,"close":1837,"change":1703,"percent_change":1838,"volume":1370,"transactions":9,"vwap":1837},"2025-11-21",33.82,34.76,2.51,{"date":1840,"open":1841,"high":516,"low":1842,"close":1843,"change":1823,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-20",35.5,33.79,33.91,-2.84,112400,{"date":1847,"open":1848,"high":1849,"low":517,"close":1850,"change":1851,"percent_change":1477,"volume":1852,"transactions":9,"vwap":1850},"2025-11-19",35.31,35.685,34.9,-0.435,71100,{"date":1854,"open":714,"high":1841,"low":1837,"close":1855,"change":1856,"percent_change":1117,"volume":1735,"transactions":9,"vwap":1855},"2025-11-18",35.335,0.175,{"date":1858,"open":1859,"high":1556,"low":1512,"close":1860,"change":1626,"percent_change":958,"volume":1861,"transactions":9,"vwap":1860},"2025-11-17",35.65,35.16,90400,{"date":1863,"open":1864,"high":1865,"low":1864,"close":529,"change":1866,"percent_change":1618,"volume":1867,"transactions":9,"vwap":529},"2025-11-14",35.38,36.060001,-0.15,52600,{"date":1869,"open":447,"high":1870,"low":603,"close":476,"change":1871,"percent_change":1150,"volume":1872,"transactions":9,"vwap":476},"2025-11-13",36.73,-0.82,87100,{"date":1874,"open":1875,"high":1590,"low":1876,"close":1877,"change":1878,"percent_change":934,"volume":1879,"transactions":9,"vwap":1877},"2025-11-12",36.89,36.513,36.8,0.19,53400,{"date":1881,"open":1657,"high":1882,"low":1865,"close":1883,"change":943,"percent_change":497,"volume":1884,"transactions":9,"vwap":1883},"2025-11-11",37.105,36.61,85000,{"date":1886,"open":466,"high":1612,"low":1671,"close":1657,"change":560,"percent_change":1190,"volume":1887,"transactions":9,"vwap":1657},"2025-11-10",85700,{"date":1889,"open":1890,"high":1891,"low":1512,"close":1892,"change":113,"percent_change":1007,"volume":1893,"transactions":9,"vwap":1892},"2025-11-07",39.060001,40.165,36.85,187100,{"date":1895,"open":1896,"high":558,"low":567,"close":567,"change":449,"percent_change":1897,"volume":1898,"transactions":9,"vwap":567},"2025-11-06",37.39,-1.5,114200,{"date":1900,"open":586,"high":1901,"low":586,"close":1902,"change":459,"percent_change":251,"volume":1903,"transactions":9,"vwap":1902},"2025-11-05",37.73,37.42,106000,{"date":1905,"open":1906,"high":1907,"low":1556,"close":1908,"change":450,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-04",37.59,38.32,36.47,-3.98,107400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":781,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-03",37.33,38.26,36.745,37.98,1.63,94100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":578,"change":199,"percent_change":865,"volume":1924,"transactions":9,"vwap":578},"2025-10-31",37.51,37.97,37.16,66800,{"date":1926,"open":1927,"high":1535,"low":1928,"close":1929,"change":1029,"percent_change":128,"volume":1930,"transactions":9,"vwap":1929},"2025-10-30",37.22,36.694,37.65,96500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":113,"percent_change":1007,"volume":1937,"transactions":9,"vwap":1936},"2025-10-29",37.29,37.835,36.771,37.5,114800,{"date":1939,"open":1721,"high":1940,"low":1941,"close":1921,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1921},"2025-10-28",38.33,37.45,-0.665,-1.74,62300,{"date":1946,"open":1733,"high":1685,"low":1947,"close":1948,"change":1949,"percent_change":1220,"volume":1950,"transactions":9,"vwap":1948},"2025-10-27",37.91,38.175,-0.015,77600,{"date":1952,"open":375,"high":1953,"low":1954,"close":1955,"change":814,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-24",38.27,37.43,38.19,2.14,69900,{"date":1959,"open":1960,"high":1658,"low":1961,"close":1896,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1896},"2025-10-23",36.98,36.53,0.41,1.11,57500,{"date":1966,"open":1967,"high":1933,"low":1968,"close":1960,"change":377,"percent_change":571,"volume":1427,"transactions":9,"vwap":1960},"2025-10-22",37.23,36.416,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1927,"change":346,"percent_change":347,"volume":1974,"transactions":9,"vwap":1927},"2025-10-21",36.83,37.68,36.71,91700,{"date":1976,"open":1883,"high":1977,"low":447,"close":342,"change":316,"percent_change":1978,"volume":1979,"transactions":9,"vwap":342},"2025-10-20",37.106,2.13,120400,{"date":1981,"open":458,"high":1982,"low":1983,"close":1984,"change":1770,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-17",36.51,36.11,36.23,-0.79,98500,{"date":1988,"open":1989,"high":1989,"low":1766,"close":642,"change":1990,"percent_change":909,"volume":1991,"transactions":9,"vwap":642},"2025-10-16",36.79,-0.085,72300,{"date":1993,"open":1896,"high":1896,"low":1994,"close":1995,"change":1996,"percent_change":571,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",36.27,36.605,-0.235,99100,{"date":1999,"open":2000,"high":342,"low":2001,"close":467,"change":123,"percent_change":2002,"volume":1016,"transactions":9,"vwap":467},"2025-10-14",36.39,36.181,0.68,{"date":2004,"open":1782,"high":2005,"low":2006,"close":2007,"change":1246,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-13",37.076,35.7,36.59,2.01,105300,{"date":2011,"open":1709,"high":1685,"low":2012,"close":650,"change":684,"percent_change":2013,"volume":2014,"transactions":9,"vwap":650},"2025-10-10",35.8,-6.98,144500,{"date":2016,"open":1929,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-09",38.625,37.61,38.56,1.09,2.91,222400,{"date":2024,"open":1933,"high":2025,"low":1883,"close":1658,"change":1645,"percent_change":1030,"volume":2026,"transactions":9,"vwap":1658},"2025-10-08",37.55,116000,{"date":2028,"open":1748,"high":1595,"low":345,"close":1933,"change":715,"percent_change":1094,"volume":2029,"transactions":9,"vwap":1933},"2025-10-07",110800,{"date":2031,"open":2032,"high":2033,"low":1604,"close":2018,"change":1294,"percent_change":1871,"volume":2034,"transactions":9,"vwap":2018},"2025-10-06",38.42,38.6,145500,{"date":2036,"open":2037,"high":335,"low":345,"close":1581,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1581},"2025-10-03",39.56,-1.59,-4.02,147200,{"date":2042,"open":2043,"high":2043,"low":376,"close":2044,"change":2045,"percent_change":2046,"volume":1070,"transactions":9,"vwap":2044},"2025-10-02",40.64,39.51,-1.22,-3,{"date":2048,"open":325,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":934,"volume":2053,"transactions":9,"vwap":2051},"2025-10-01",40.78,39.47,40.73,0.21,145000,{"date":2055,"open":314,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":966,"volume":2060,"transactions":9,"vwap":2058},"2025-09-30",41.080002,40.0099983,40.52,-0.38,191300,{"date":2062,"open":2063,"high":2064,"low":144,"close":2065,"change":1543,"percent_change":1521,"volume":2066,"transactions":9,"vwap":2065},"2025-09-29",41.24,41.8,40.9,104000,{"date":2068,"open":2069,"high":248,"low":2070,"close":2071,"change":2072,"percent_change":378,"volume":2073,"transactions":9,"vwap":2071},"2025-09-26",41.26,40.68,41.0099983,-0.25,101800,{"date":2075,"open":2076,"high":258,"low":2077,"close":2069,"change":449,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-09-25",41.51,40.84,-1.34,162800,{"date":2081,"open":2082,"high":2083,"low":2069,"close":2084,"change":240,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-24",41.7,42.09,41.82,1.36,140300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2069,"change":21,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2069},"2025-09-23",41.98,42.075001,41.064999,-1.67,153700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":258,"change":90,"percent_change":2099,"volume":2100,"transactions":9,"vwap":258},"2025-09-22",41.029999,42.29,40.109,2.49,247700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-19",42.18,42.405,40.615,40.94,-1.06,-2.52,284300,{"date":2111,"open":2112,"high":2113,"low":322,"close":2114,"change":1917,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-18",40.37,42.080002,42,4.04,209800,{"date":2118,"open":1727,"high":2119,"low":417,"close":2112,"change":1288,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2112},"2025-09-17",40.71,3.81,221700,{"date":2123,"open":1972,"high":1689,"low":1972,"close":2124,"change":2125,"percent_change":1605,"volume":2126,"transactions":9,"vwap":2124},"2025-09-16",38.89,0.04,434500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1582,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1582},"2025-09-15",42.0099983,42.37,37.34,-2.73,-6.57,540500,{"date":2136,"open":398,"high":2137,"low":1611,"close":260,"change":2138,"percent_change":1982,"volume":2139,"transactions":9,"vwap":260},"2025-09-12",42.99,11.12,1473500,{"date":2141,"open":1212,"high":878,"low":2142,"close":933,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":933},"2025-09-11",28.88,1.54,5.33,392000,{"date":2147,"open":1381,"high":2148,"low":1188,"close":1320,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1320},"2025-09-10",29.552,-0.41,-1.4,108300,{"date":2153,"open":1362,"high":2154,"low":2155,"close":2156,"change":926,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-09",29.704,29.231,29.33,-1.01,51900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-08",29.52,29.73,29.12,29.63,0.27,0.92,76400,{"date":2169,"open":2170,"high":932,"low":2171,"close":2172,"change":2173,"percent_change":727,"volume":1247,"transactions":9,"vwap":2172},"2025-09-05",29.44,29.09,29.36,-0.05,{"date":2175,"open":2176,"high":2177,"low":1218,"close":2178,"change":1030,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-04",28.99,29.495,29.41,1.66,99000,{"date":2182,"open":2183,"high":2163,"low":1188,"close":1204,"change":1408,"percent_change":1278,"volume":2184,"transactions":9,"vwap":1204},"2025-09-03",28.83,75300,{"date":2186,"open":2187,"high":1466,"low":2188,"close":1320,"change":378,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1320},"2025-09-02",29.29,28.8,-2.07,80200,{"date":2192,"open":2193,"high":848,"low":2172,"close":2194,"change":1333,"percent_change":1333,"volume":1620,"transactions":9,"vwap":2194},"2025-08-29",29.67,29.53,{"date":2196,"open":2161,"high":1186,"low":2176,"close":2194,"change":943,"percent_change":1962,"volume":2197,"transactions":9,"vwap":2194},"2025-08-28",78900,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2178,"change":346,"percent_change":984,"volume":2180,"transactions":9,"vwap":2178},"2025-08-27",29.01,29.575,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1350,"change":1770,"percent_change":1190,"volume":2207,"transactions":9,"vwap":1350},"2025-08-26",29.46,29.6,28.96,82300,{"date":2209,"open":1021,"high":2210,"low":864,"close":864,"change":865,"percent_change":866,"volume":2211,"transactions":9,"vwap":864},"2025-08-25",30.34,59100,{"date":2213,"open":2214,"high":913,"low":2215,"close":818,"change":2020,"percent_change":1793,"volume":2216,"transactions":9,"vwap":818},"2025-08-22",29.31,29.27,75900,{"date":2218,"open":1352,"high":829,"low":1170,"close":2219,"change":901,"percent_change":326,"volume":2220,"transactions":9,"vwap":2219},"2025-08-21",29.13,56500,{"date":2222,"open":2223,"high":1211,"low":2224,"close":1204,"change":726,"percent_change":409,"volume":2225,"transactions":9,"vwap":1204},"2025-08-20",28.95,28.292,82100,{"date":2227,"open":2228,"high":2229,"low":838,"close":2176,"change":198,"percent_change":2149,"volume":2230,"transactions":9,"vwap":2176},"2025-08-19",29.15,29.93,135300,{"date":2232,"open":2142,"high":1375,"low":2142,"close":839,"change":153,"percent_change":2233,"volume":2234,"transactions":9,"vwap":839},"2025-08-18",1.22,48200,{"date":2236,"open":2237,"high":2178,"low":2238,"close":2239,"change":1618,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-15",29.22,28.7,28.76,-1.44,55600,{"date":2243,"open":829,"high":856,"low":1407,"close":2244,"change":409,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-14",29.18,-0.71,112800,{"date":2248,"open":2249,"high":2205,"low":1204,"close":1406,"change":797,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1406},"2025-08-13",29.02,1.84,77500,{"date":2253,"open":1189,"high":2254,"low":1351,"close":2255,"change":1029,"percent_change":934,"volume":2256,"transactions":9,"vwap":2255},"2025-08-12",28.98,28.86,72400,{"date":2258,"open":2259,"high":1203,"low":2260,"close":1343,"change":1287,"percent_change":918,"volume":2261,"transactions":9,"vwap":1343},"2025-08-11",28.33,28.02,80700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":420,"percent_change":2233,"volume":1924,"transactions":9,"vwap":2267},"2025-08-08",28.16,28.898,27.921,28.32,{"date":2269,"open":1321,"high":2270,"low":2271,"close":1245,"change":1279,"percent_change":1287,"volume":2272,"transactions":9,"vwap":1245},"2025-08-07",28.29,27.805,77400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":768,"percent_change":908,"volume":2279,"transactions":9,"vwap":2278},"2025-08-06",27.88,28.245,27.25,27.87,132600,{"date":2281,"open":2264,"high":1138,"low":1251,"close":2282,"change":1521,"percent_change":1484,"volume":2283,"transactions":9,"vwap":2282},"2025-08-05",27.89,84800,{"date":2285,"open":1165,"high":2286,"low":2287,"close":2264,"change":1962,"percent_change":1288,"volume":2288,"transactions":9,"vwap":2264},"2025-08-04",28.2,27.65,82800,{"date":2290,"open":2187,"high":2291,"low":2292,"close":1124,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1124},"2025-08-01",29.375,27.74,-1.82,-6.15,138900,{"date":2297,"open":2162,"high":2298,"low":2299,"close":845,"change":2059,"percent_change":305,"volume":2300,"transactions":9,"vwap":845},"2025-07-31",29.96,29.34,99300,{"date":2302,"open":2303,"high":1059,"low":2304,"close":1187,"change":1770,"percent_change":1484,"volume":799,"transactions":9,"vwap":1187},"2025-07-30",30.24,29.727,{"date":2306,"open":2303,"high":2307,"low":932,"close":2303,"change":346,"percent_change":39,"volume":2308,"transactions":9,"vwap":2303},"2025-07-29",30.295,83300,{"date":2310,"open":956,"high":2311,"low":2177,"close":1028,"change":1199,"percent_change":316,"volume":2312,"transactions":9,"vwap":1028},"2025-07-28",30.215,104600,{"date":2314,"open":878,"high":982,"low":2170,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-25",29.79,-0.725,-2.38,123000,{"date":2320,"open":2321,"high":891,"low":2210,"close":811,"change":2322,"percent_change":2078,"volume":2323,"transactions":9,"vwap":811},"2025-07-24",30.98,-0.415,72800,{"date":2325,"open":907,"high":2326,"low":1035,"close":1026,"change":497,"percent_change":250,"volume":1811,"transactions":9,"vwap":1026},"2025-07-23",31.245,{"date":2328,"open":924,"high":2329,"low":1013,"close":2330,"change":240,"percent_change":2331,"volume":1214,"transactions":9,"vwap":2330},"2025-07-22",30.791,30.6,1.86,{"date":2333,"open":836,"high":2334,"low":2335,"close":957,"change":1962,"percent_change":918,"volume":2336,"transactions":9,"vwap":957},"2025-07-21",30.39,29.71,63200,{"date":2338,"open":933,"high":933,"low":2161,"close":2164,"change":1048,"percent_change":2339,"volume":1370,"transactions":9,"vwap":2164},"2025-07-18",-2.05,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1047,"change":420,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1047},"2025-07-17",29.88,30.33,29.65,1.14,87200,{"date":2348,"open":1205,"high":1459,"low":2156,"close":932,"change":613,"percent_change":789,"volume":2349,"transactions":9,"vwap":932},"2025-07-16",158100,{"date":2351,"open":848,"high":848,"low":2352,"close":2204,"change":2353,"percent_change":2354,"volume":1102,"transactions":9,"vwap":2204},"2025-07-15",29.45,-0.47,-1.57,{"date":2356,"open":2244,"high":1028,"low":2228,"close":2229,"change":2357,"percent_change":230,"volume":2358,"transactions":9,"vwap":2229},"2025-07-14",0.88,104500,{"date":2360,"open":1195,"high":828,"low":1203,"close":1361,"change":561,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1361},"2025-07-11",-3.23,85900,{"date":2364,"open":2365,"high":2366,"low":1028,"close":1028,"change":1149,"percent_change":1383,"volume":2367,"transactions":9,"vwap":1028},"2025-07-10",30.65,30.75,83900,{"date":2369,"open":878,"high":2370,"low":862,"close":2365,"change":153,"percent_change":2371,"volume":1735,"transactions":9,"vwap":2365},"2025-07-09",30.675,1.16,{"date":2373,"open":2365,"high":2374,"low":1013,"close":913,"change":530,"percent_change":2375,"volume":2376,"transactions":9,"vwap":913},"2025-07-08",30.995,-0.53,135400,{"date":2378,"open":802,"high":1019,"low":2379,"close":933,"change":727,"percent_change":449,"volume":2380,"transactions":9,"vwap":933},"2025-07-07",30.179,151800,{"date":2382,"open":1195,"high":2383,"low":2384,"close":2385,"change":326,"percent_change":741,"volume":2386,"transactions":9,"vwap":2385},"2025-07-03",30.695,29.78,30.63,102800,{"date":2388,"open":1203,"high":1195,"low":1203,"close":942,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":942},"2025-07-02",0.94,3.24,136400,{"date":2393,"open":1178,"high":864,"low":2176,"close":1203,"change":2394,"percent_change":1109,"volume":2395,"transactions":9,"vwap":1203},"2025-07-01",-0.1,125700,{"date":2397,"open":1146,"high":847,"low":1146,"close":1471,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1471},"2025-06-30",0.6,2.11,141000,{"date":2402,"open":2403,"high":2219,"low":1170,"close":2404,"change":715,"percent_change":991,"volume":2405,"transactions":9,"vwap":2404},"2025-06-27",28.82,28.5,623500,{"date":2407,"open":2408,"high":2183,"low":2409,"close":2403,"change":2398,"percent_change":1978,"volume":2410,"transactions":9,"vwap":2403},"2025-06-26",28.22,28.155,91600,{"date":2412,"open":1417,"high":1326,"low":2413,"close":2408,"change":1420,"percent_change":2414,"volume":2308,"transactions":9,"vwap":2408},"2025-06-25",28.065001,-0.91,{"date":2416,"open":1156,"high":2417,"low":2418,"close":2419,"change":1030,"percent_change":588,"volume":1805,"transactions":9,"vwap":2419},"2025-06-24",29.66,27.832,28.48,{"date":2421,"open":1131,"high":2422,"low":1224,"close":2422,"change":934,"percent_change":1395,"volume":2423,"transactions":9,"vwap":2422},"2025-06-23",28,67700,{"date":2425,"open":1170,"high":2270,"low":2426,"close":2427,"change":1522,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-20",27.42,27.48,-2.76,135000,{"date":2431,"open":1313,"high":2432,"low":2433,"close":1170,"change":950,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1170},"2025-06-18",28.855,28.075001,-0.77,86100,{"date":2437,"open":1105,"high":1203,"low":2438,"close":2419,"change":1029,"percent_change":797,"volume":2439,"transactions":9,"vwap":2419},"2025-06-17",27.985,129600,{"date":2441,"open":2286,"high":2223,"low":2442,"close":2259,"change":858,"percent_change":1101,"volume":2443,"transactions":9,"vwap":2259},"2025-06-16",27.72,165700,{"date":2445,"open":2335,"high":1198,"low":1252,"close":2282,"change":210,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2282},"2025-06-13",-7.13,381900,{"date":2449,"open":1197,"high":2450,"low":2451,"close":1464,"change":1460,"percent_change":1157,"volume":2452,"transactions":9,"vwap":1464},"2025-06-12",30.252,29.515,202500,{"date":2454,"open":1205,"high":932,"low":2244,"close":1448,"change":478,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1448},"2025-06-11",1.46,107700,{"date":2458,"open":2459,"high":2460,"low":1356,"close":2170,"change":1408,"percent_change":1278,"volume":2461,"transactions":9,"vwap":2170},"2025-06-10",29.51,29.675,108200,{"date":2463,"open":848,"high":2464,"low":2142,"close":941,"change":1697,"percent_change":747,"volume":2465,"transactions":9,"vwap":941},"2025-06-09",30.094999,179200,{"date":2467,"open":2468,"high":1459,"low":2205,"close":932,"change":497,"percent_change":2469,"volume":2470,"transactions":9,"vwap":932},"2025-06-06",29.86,1.12,107000,{"date":2472,"open":2352,"high":2298,"low":2163,"close":2473,"change":487,"percent_change":805,"volume":2474,"transactions":9,"vwap":2473},"2025-06-05",29.58,147100,{"date":2476,"open":2171,"high":2299,"low":2477,"close":2237,"change":2478,"percent_change":478,"volume":2479,"transactions":9,"vwap":2237},"2025-06-04",28.77,0.125,138000,{"date":2481,"open":1219,"high":1425,"low":1173,"close":2482,"change":2483,"percent_change":2484,"volume":1207,"transactions":9,"vwap":2482},"2025-06-03",29.094999,0.645,2.27,{"date":2486,"open":2477,"high":2487,"low":1357,"close":2488,"change":1109,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-02",28.834,28.45,-1.18,93500,{"date":2492,"open":2238,"high":2493,"low":2494,"close":2495,"change":108,"percent_change":2052,"volume":1778,"transactions":9,"vwap":2495},"2025-05-30",28.81,28.395,28.79,{"date":2497,"open":1337,"high":1349,"low":2404,"close":1337,"change":943,"percent_change":917,"volume":2498,"transactions":9,"vwap":1337},"2025-05-29",121600,{"date":2500,"open":1357,"high":2501,"low":1116,"close":2502,"change":1606,"percent_change":2166,"volume":2503,"transactions":9,"vwap":2502},"2025-05-28",28.68,28.61,79600,{"date":2505,"open":1344,"high":2506,"low":2267,"close":1090,"change":2072,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1090},"2025-05-27",29.007,-0.87,123700,{"date":2510,"open":2404,"high":2511,"low":1154,"close":2512,"change":377,"percent_change":1678,"volume":2513,"transactions":9,"vwap":2512},"2025-05-23",28.795,28.6,92100,{"date":2515,"open":838,"high":839,"low":1210,"close":1218,"change":530,"percent_change":410,"volume":2358,"transactions":9,"vwap":1218},"2025-05-22",{"date":2517,"open":1412,"high":2518,"low":2519,"close":1203,"change":1199,"percent_change":814,"volume":2520,"transactions":9,"vwap":1203},"2025-05-21",29.045,28.415,166200,{"date":2522,"open":1188,"high":2432,"low":2523,"close":2477,"change":357,"percent_change":54,"volume":2524,"transactions":9,"vwap":2477},"2025-05-20",28.391,144900,{"date":2526,"open":1179,"high":2527,"low":2422,"close":1313,"change":2125,"percent_change":357,"volume":2528,"transactions":9,"vwap":1313},"2025-05-19",28.645,147500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1417,"change":468,"percent_change":651,"volume":2534,"transactions":9,"vwap":1417},"2025-05-16",28.24,28.674,28.13,157800,{"date":2536,"open":2537,"high":863,"low":2538,"close":1156,"change":468,"percent_change":47,"volume":2539,"transactions":9,"vwap":1156},"2025-05-15",28.17,28.049999,141600,{"date":2541,"open":1306,"high":2542,"low":2543,"close":1098,"change":1287,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1098},"2025-05-14",28.08,27.030001,1.41,200000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1697,"percent_change":2552,"volume":960,"transactions":9,"vwap":2551},"2025-05-13",27.9,28.398,27.54,27.64,-1.71,{"date":2554,"open":1470,"high":2555,"low":2556,"close":1162,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1162},"2025-05-12",30.935,27.445,-2.43,-7.95,348600,{"date":2561,"open":2260,"high":2562,"low":1147,"close":1035,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1035},"2025-05-09",32.080002,4.89,19.06,759000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":858,"percent_change":935,"volume":2572,"transactions":9,"vwap":2571},"2025-05-08",25.44,25.956,25.42,25.66,103200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1149,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-07",25.95,26.055,25.00099945,25.22,-2.44,155400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1785,"percent_change":2165,"volume":2587,"transactions":9,"vwap":2586},"2025-05-06",25.78,26.16,24.53,25.85,205900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2583,"change":2593,"percent_change":2085,"volume":2594,"transactions":9,"vwap":2583},"2025-05-05",25.24,26.025,24.79,0.345,225500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2483,"percent_change":251,"volume":2601,"transactions":9,"vwap":2600},"2025-05-02",24.93,25.99,24.82,25.435,259300,{"date":2603,"open":2590,"high":2604,"low":2605,"close":2592,"change":2072,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2592},"2025-05-01",25.3,24.595,-1,235200,{"date":2609,"open":2610,"high":2578,"low":2611,"close":2612,"change":2613,"percent_change":1507,"volume":2614,"transactions":9,"vwap":2612},"2025-04-30",24.47,23.69,25.040001,0.55,156300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":113,"percent_change":1220,"volume":2621,"transactions":9,"vwap":2620},"2025-04-29",24.33,24.63,24.305,24.49,246600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":530,"percent_change":1181,"volume":2628,"transactions":9,"vwap":2627},"2025-04-28",24.65,24.95,24.13,24.5,81800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":1605,"percent_change":1962,"volume":1750,"transactions":9,"vwap":2632},"2025-04-25",24.36,24.66,24.219,{"date":2635,"open":2636,"high":2618,"low":2637,"close":2638,"change":1227,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-04-24",23.64,23.6,24.56,4.16,131600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":468,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-04-23",23.72,23.945,23.4,23.58,1.2,123400,{"date":181,"open":2650,"high":2651,"low":177,"close":2652,"change":901,"percent_change":272,"volume":2653,"transactions":9,"vwap":2652},23.1,23.41,23.3,128100]