[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBLC":3,"homepage-market-summary":30,"stock-historical-IBLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBLC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Blockchain and Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.156,5.121734,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.91,47.02,47.6,45.56,45.6898,0.2202,0.48,5785.203122,68.77,33.88,26506.446643104,34.5,4581,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.94,23167,8456111.660776,79.3,"2025-04-22",[182,185,195,204,214,224,234,245,256,265,276,285,296,307,317,327,337,347,357,365,374,383,394,405,416,426,437,447,457,466,477,488,499,509,516,526,536,546,557,566,576,586,595,604,614,625,635,643,653,662,671,682,692,701,712,723,733,743,753,763,771,778,784,793,801,810,819,828,834,843,852,860,869,877,885,893,901,909,917,924,931,939,948,956,965,972,980,989,998,1006,1014,1023,1032,1038,1047,1054,1062,1070,1077,1085,1093,1102,1108,1116,1124,1132,1139,1148,1155,1162,1170,1178,1187,1193,1200,1206,1213,1219,1227,1234,1241,1249,1257,1265,1274,1282,1290,1297,1305,1312,1319,1327,1335,1344,1353,1360,1367,1374,1381,1388,1395,1404,1412,1420,1426,1435,1440,1449,1456,1464,1473,1480,1488,1496,1504,1512,1517,1525,1533,1541,1550,1558,1565,1572,1579,1587,1596,1603,1611,1618,1626,1634,1641,1650,1657,1664,1671,1679,1685,1693,1699,1707,1714,1721,1728,1736,1743,1752,1759,1767,1773,1780,1785,1791,1800,1807,1813,1820,1827,1836,1843,1850,1857,1866,1874,1881,1888,1893,1901,1909,1916,1923,1929,1937,1943,1949,1956,1964,1970,1977,1984,1991,1999,2006,2013,2020,2028,2035,2043,2052,2060,2069,2076,2083,2092,2100,2108,2117,2125,2133,2142,2149,2156,2165,2173,2182,2190,2198,2207,2215,2224,2232,2241,2248,2257,2264,2270,2278,2286,2295,2303,2310,2318,2325,2333,2340,2348,2355,2363,2371,2379,2387,2394,2401,2408,2414,2422,2429,2433,2441,2447,2456,2461,2468,2475,2483,2492,2498,2506,2513,2518,2525,2532,2538,2544,2553,2558,2564,2572,2579,2587,2593,2599,2603,2610,2616,2623,2631,2637,2643,2648,2655,2663,2670,2675,2681,2684,2691,2698,2705,2714,2721,2730,2737,2745,2751,2759,2766,2774,2783,2791,2797,2804,2812,2818,2825,2834,2842,2851,2859,2867,2874,2882,2890,2897,2904,2912,2919,2926,2933,2941,2950,2958,2967,2975,2982,2989,2996,3003,3011,3018,3023,3029,3035,3043],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},176,46.1503,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",45.69,45.9649,44.91,0.0016,0,9857.163086,194,45.5885,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",47.46,45.6882,-0.9895,-2.12,2786.974122,153,46.1852,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",47.196464,47.5394,46.6777,-0.4023,-0.85,7866.387918,186,47.1077,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",48.05,48.49,47.08,-1.5191,-3.13,22856.740634,271,47.6785,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",50.06,48.34,48.5991,-1.2868,-2.58,3110.616567,178,48.7783,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",49.43,49.98,49.32,49.8859,-0.2457,-0.49,2498.902698,157,49.7692,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",50.8,51.3836,50.12,50.1316,-1.2684,-2.47,9935.863889,201,50.8618,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":45,"volume":262,"transactions":263,"vwap":264},"2026-09-22",50.61,51.54,51.4,0.51,6648.747506,189,51.2777,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",51.12,51.22,50.535,50.89,1.47,2.97,12467.920071,286,50.7902,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",47.25,49.42,3.2708,7.09,7979.438156,242,48.307,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",46,46.42,45.5,46.1492,1.6692,3.75,8347.757878,198,46.1522,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",45.14,45.42,43.77,44.48,-0.32,-0.71,26311.54227,1238,44.6774,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",46.41,44.35,44.8,-2.46,-5.21,25925.193946,703,45.3649,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",46.05,47.47,47.26,0.0314,0.07,7446.832527,163,46.9002,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",46.78,47.86,47.2286,1.0018,2.17,1964.62507,132,47.502,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",46.46,47.025,46.2268,-1.3132,-2.76,41321.190962,172,46.8931,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",48.92,49.12,47.54,-0.95,-1.96,43155.678195,874,48.1819,{"date":358,"open":359,"high":360,"low":217,"close":217,"change":361,"percent_change":362,"volume":363,"transactions":294,"vwap":364},"2026-09-08",48.66,49.2,0.2673,0.55,6788.430947,48.9145,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",47.24,48.2227,0.0427,0.09,8355.723543,197,47.8773,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",46.075,48.18,3.58,8.03,41424.22938,214,47.9517,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",44.149,44.69,44.05,44.6,0.5481,1.24,3340.727259,140,44.2441,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",44.72,44.75,43.85,44.0519,-1.9071,-4.15,9463.147063,208,44.5825,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",44.61,45.98,44.485,45.959,1.1826,2.64,5430.179591,175,44.9711,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",46.6401,44.49,44.7764,-2.9986,-6.28,18927.392886,247,44.9858,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",47.42,48.36,46.95,47.775,1.355,2.92,13302.079187,210,47.8182,{"date":438,"open":439,"high":440,"low":441,"close":288,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",46.55,46.615,46.125,-0.9365,-1.98,24290.090228,255,46.4097,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",45.33,47.51,47.3565,1.9556,4.31,17370.734516,266,47.0123,{"date":458,"open":459,"high":339,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",46.03,45.4009,-0.6591,-1.43,11193.512995,251,45.9237,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",47,47.36,45.605,46.06,0.4835,1.06,13521.72236,238,46.2857,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",44.84,45.62,44.615,45.5765,1.8754,4.29,17877.670001,227,45.1984,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",42.55,44.45,41.792,43.7011,1.3411,3.17,9024.6679,187,43.1145,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",43.375,42.22,42.36,-1.88,-4.25,5260.64158,180,42.6135,{"date":510,"open":511,"high":491,"low":511,"close":512,"change":513,"percent_change":82,"volume":514,"transactions":325,"vwap":515},"2026-08-17",43.81,44.24,0.5844,8623.603551,44.3138,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",43.3,43.8705,43.6556,0.043,0.1,5796.059115,531,43.5143,{"date":527,"open":511,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",44.535,43.04,43.6126,-0.0874,-0.2,15049.566798,161,43.6613,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",44.53,43.2799,43.7,0.8263,1.93,7696.578662,160,43.8985,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",43.125,43.45,42.725,42.8737,0.4625,1.09,7037.773989,183,43.0517,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":497,"vwap":565},"2026-08-10",43.63,42.405,42.4112,-1.2824,-2.93,17229.225259,42.8226,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",43.52,43.6936,43.205,0.6652,1.55,3734.865815,159,43.364,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":414,"vwap":585},"2026-08-06",42.84,44.015,42.69,43.0284,-0.7295,-1.67,8329.932311,43.4009,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":254,"vwap":594},"2026-08-05",45.16,43.75,43.7579,-1.2015,-2.67,9753.596482,44.2893,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":52,"volume":601,"transactions":602,"vwap":603},"2026-08-04",44.09,45.39,44.9594,0.2194,8644.693069,228,44.9889,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":497,"vwap":613},"2026-08-03",42.7787,45.03,42.777,44.74,1.38,3.18,7928.920627,44.4546,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",43.3964,43.7413,42.51,43.36,-1.28,-2.87,7834.426241,184,43.275,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",43.31,44.81,44.64,4.5,11.21,17485.582218,840,44.3621,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":232,"vwap":642},"2026-07-29",43.07,40.14,-3.1657,-7.31,12042.692965,41.0564,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",41.69,43.6199,43.3057,-0.9781,-2.21,17684.443487,254,42.8691,{"date":654,"open":298,"high":20,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",43.47,44.2838,0.0138,0.03,9677.712176,179,43.9175,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",45.8,44.27,-1.8655,-4.04,4797.051578,147,45.0241,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",45.92,47.09,45.685,46.1355,-0.3599,-0.77,3401.933805,134,46.2695,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",45.87,47.305,46.4954,-0.3446,-0.74,2557.348898,120,46.6803,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":254,"vwap":700},"2026-07-21",45.6,47.34,46.84,2.3265,5.23,6344.83712,46.7328,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",43.73,45,43.62,44.5135,2.5853,6.17,8242.489377,196,44.2807,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",41.12,42.18,40.5,41.9282,-0.7282,-1.71,6326.671655,206,41.5875,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",44.16,42.47,42.6564,-2.4225,-5.37,15650.692318,362,43.105,{"date":734,"open":735,"high":736,"low":511,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",45.3,45.63,45.0789,0.5441,1.22,34620.758793,960,44.6648,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",45.19,44,44.5348,0.0335,0.08,4728.865776,123,44.5459,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":372,"vwap":762},"2026-07-13",45.2,45.4,44.245,44.5013,-1.6357,-3.55,6053.610638,45.0005,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",47.385,46.068001,46.137,-0.326,-0.7,4100,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":102,"volume":777,"transactions":9,"vwap":775},"2026-07-09",46.658,47.099998,46.463,0.463,2600,{"date":779,"open":396,"high":287,"low":780,"close":287,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":287},"2026-07-08",44.47,0.756,1.67,27000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",46.49,46.685,44.9,45.244,-2.276,-4.79,19500,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",46.47,48.029999,47.52,2.195,4.84,8600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",47.14,48.025002,45.02,45.325,-1.635,-3.48,7800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",47.2,48.044998,46.395,46.96,-1.17,-2.43,54300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",48.33,48.42,47.572,48.13,-0.984,-2,16200,{"date":829,"open":249,"high":249,"low":830,"close":831,"change":832,"percent_change":303,"volume":833,"transactions":9,"vwap":831},"2026-06-29",47.7,49.114,-0.353,10000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",47.16,49.58,47.029999,49.467,0.926,1.91,9200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",48.39,49.24,48.141,48.541,-1.168,-2.35,13000,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",51.93,48.94,49.709,-2.337,-4.49,30200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",50.7,52.899,50.59,52.046001,-1.164,-2.19,30000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":769,"volume":876,"transactions":9,"vwap":874},"2026-06-22",54.080002,55.86,53.2,53.21,-0.374,11700,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",53.88,52.8,53.584,1.297,2.48,5100,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",52.9,54.615,52.287,-0.803,-1.51,10700,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",53.39,54.33,53.09,-0.72,-1.34,4800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":827,"transactions":9,"vwap":906},"2026-06-15",53.91,54.52,53.69,53.81,2.12,4.1,{"date":910,"open":911,"high":912,"low":270,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",50.96,53,51.69,0.901,1.77,9100,{"date":918,"open":919,"high":911,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",47.81,50.789,3.249,6.83,61900,{"date":925,"open":926,"high":927,"low":351,"close":351,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":351},"2026-06-10",49.17,50.25,-2.14,-4.31,6900,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",51.88,47.57,49.68,-1.6,-3.12,28700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",49.99,51.52,49.475,51.28,2.781,5.73,16600,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",51.63,47.4,48.499,-5.093,-9.5,32600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",52.77,54.060001,52.38,53.592,-0.548,-1.01,22600,{"date":966,"open":896,"high":967,"low":871,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",56.315,54.14,-1.675,-3,21300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":833,"transactions":9,"vwap":977},"2026-06-02",55.81,56.94,55.445,55.815,-0.105,-0.19,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",54.46,56.8,53.75,55.92,0.421,0.76,17300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",55.27,55.5,53.74,55.499,0.101,0.18,12300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":809,"transactions":9,"vwap":1003},"2026-05-28",54.09,55.48,53.41,55.398,0.919,1.69,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":892,"transactions":9,"vwap":1011},"2026-05-27",53.07,54.78,52.385,54.479,1.449,2.73,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",53.34,53.92,52.95,53.029999,0.972,1.87,8800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",52.29,52.88,51.99,52.057999,-0.592,-1.12,8500,{"date":1033,"open":927,"high":1034,"low":927,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",52.65,2.69,5.38,11000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",48.98,50.47,48.79,49.96,1.507,3.11,14300,{"date":1048,"open":1049,"high":350,"low":468,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",48.19,48.453,-0.727,-1.48,13500,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",50.23,47.69,49.18,-1.424,-2.81,25600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",52.18,50.6,50.604,-3.276,-6.08,17900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":879,"change":473,"percent_change":1075,"volume":1076,"transactions":9,"vwap":879},"2026-05-14",52.53,54.89,52.0099983,2.01,9300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":52,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",52.85,53.27,51.86,52.82,0.258,20800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1061,"transactions":9,"vwap":1090},"2026-05-12",52.7,53.625,50.48,52.562,-1.103,-2.06,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",51.34,54.84,50.575,53.665,1.683,3.24,40100,{"date":1103,"open":1104,"high":1104,"low":258,"close":1105,"change":1106,"percent_change":915,"volume":1107,"transactions":9,"vwap":1105},"2026-05-08",52.099998,51.982,0.905,14600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",52.3,50.17,51.077,-2.043,-3.85,25100,{"date":1117,"open":268,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",53.18,51.09,53.12,3.656,7.39,24500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-05-05",48.63,49.464,48.21,1.774,3.72,13900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1057,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1057},"2026-05-04",46.27,47.988,2.056,4.51,21800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",45.53,46.3,45.49,45.634,0.674,1.5,13600,{"date":1149,"open":1150,"high":1151,"low":511,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",43.98,44.96,1.547,3.56,8900,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":930,"transactions":9,"vwap":1159},"2026-04-29",44.15,42.83,43.413,-0.861,-1.94,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-28",44.040001,44.274,43.42,-1.196,-2.63,8200,{"date":1171,"open":1172,"high":1173,"low":745,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",46.23,46.51,45.47,-0.96,-2.07,9500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-24",47.19,47.39,46.32,46.43,0.02,0.04,12100,{"date":1188,"open":1142,"high":1189,"low":1190,"close":309,"change":1191,"percent_change":1192,"volume":997,"transactions":9,"vwap":309},"2026-04-23",47.23,45.435,-0.34,-0.73,{"date":1194,"open":287,"high":1195,"low":287,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",46.8,46.75,2.194,4.92,26500,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1177,"transactions":9,"vwap":1203},"2026-04-21",46.6,44.556,-2.034,-4.37,{"date":1207,"open":1208,"high":1209,"low":704,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",45.27,46.59,0.39,0.84,35800,{"date":1214,"open":1215,"high":309,"low":20,"close":1216,"change":1217,"percent_change":611,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",45.83,46.2,1.422,22400,{"date":1220,"open":1221,"high":1222,"low":655,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-16",44.5,44.78,44.778,0.318,0.72,16300,{"date":1228,"open":1229,"high":1230,"low":518,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",43.95,44.46,0.43,0.98,14100,{"date":1235,"open":1236,"high":396,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",43.16,44.029999,2.135,5.1,66100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",39.27,41.97,41.895,1.96,4.91,10600,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-10",39.89,40.73,39.935,0.555,1.41,13100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":532,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",39.32,40.35,38.712,39.38,-0.51,11300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",40.39,40.6,39.19,39.58,1.6,4.21,32100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-04-07",37.060001,37.98,36.3,0.475,1.27,16500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",37.099998,37.79,37.505,0.825,2.25,12500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":827,"transactions":9,"vwap":1293},"2026-04-02",35.24,36.68,34.7,0.19,0.52,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",37.26,36.25,36.49,-0.05,-0.14,14400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1288,"percent_change":1311,"volume":1053,"transactions":9,"vwap":1310},"2026-03-31",34.99,36.619,34.91,36.54,6.56,{"date":1313,"open":1314,"high":1314,"low":26,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",36.64,34.29,-1.53,-4.27,18800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":826,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-27",37.12,37.17,35.567,35.82,-5.29,15100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":947,"transactions":9,"vwap":1332},"2026-03-26",39.26,39.5,37.72,37.82,-2.342,-5.83,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",40.801,40.89,39.811,40.162,0.872,2.22,7000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-24",40.99,41.084999,38.7,39.29,-1.86,-4.52,15500,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":89,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",40.53,42,41.15,2.54,14200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":592,"volume":947,"transactions":9,"vwap":1365},"2026-03-20",41.14,41.31,39.471,40.13,-1.1,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":302,"percent_change":678,"volume":1373,"transactions":9,"vwap":1372},"2026-03-19",40.25,41.67,39.77,41.23,61700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":592,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",42.14,42.31,41.55,-1.14,18600,{"date":1382,"open":1383,"high":624,"low":1384,"close":580,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":580},"2026-03-17",42.2,42.044998,0.14,0.33,31900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":490,"change":907,"percent_change":1393,"volume":1394,"transactions":9,"vwap":490},"2026-03-16",42.02,42.695,41.93,5.24,12800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-13",41.28,41.92,40.18,40.43,0.3,0.75,64800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1365,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1365},"2026-03-12",40.22,40.42,39.52,-0.766,-1.87,9600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1326,"transactions":9,"vwap":1417},"2026-03-11",40.62,41.52,40.533,40.896,0.446,1.1,{"date":1421,"open":1422,"high":1423,"low":1406,"close":1424,"change":1425,"percent_change":1232,"volume":1359,"transactions":9,"vwap":1424},"2026-03-10",40.51,41.25,40.45,0.394,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-09",38.42,40.121,38.284,40.056,1.636,4.26,17600,{"date":1436,"open":1437,"high":148,"low":1428,"close":1428,"change":1438,"percent_change":1439,"volume":1107,"transactions":9,"vwap":1428},"2026-03-06",39.54,-2.34,-5.74,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",41.099998,41.78,39.9,40.76,-1.13,-2.7,36000,{"date":1450,"open":1451,"high":1356,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-04",40.26,41.89,3.01,7.74,70800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1138,"transactions":9,"vwap":1461},"2026-03-03",38.56,39.69,38.09,38.88,-1.22,-3.04,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-02",37.86,40.56,37.84,40.099998,1.23,3.16,56300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":891,"percent_change":1479,"volume":1289,"transactions":9,"vwap":1478},"2026-02-27",39.47,39.67,38.29,38.87,-3.74,{"date":1481,"open":1422,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",41.18,39.79,40.38,-0.27,-0.66,15300,{"date":1489,"open":716,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-25",41.41,40.11,40.65,1.72,4.42,20300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1359,"transactions":9,"vwap":1501},"2026-02-24",37.15,39.135,36.85,38.93,1.514,4.05,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1281,"transactions":9,"vwap":1509},"2026-02-23",37.45,37.77,36.96,37.416,-0.613,-1.61,{"date":1513,"open":1477,"high":1259,"low":1514,"close":1515,"change":1516,"percent_change":1511,"volume":1131,"transactions":9,"vwap":1515},"2026-02-20",37.611,38.028999,-0.624,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1520},"2026-02-19",37.76,38.653,37.5,0.233,0.61,17800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1428,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1428},"2026-02-18",38.060001,39.215,37.811,0.13,0.34,16800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1477,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1477},"2026-02-17",38.38,38.54,37.32,-0.5,-1.29,33700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",38.029999,39.573,37.335,38.79,1.31,3.5,24200,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",38.98,36.86,37.48,-1.18,-3.05,43300,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1366,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-11",39.87,37.841,38.66,-2.77,31100,{"date":1566,"open":1567,"high":143,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-10",39.97,39.76,-0.92,-2.26,24800,{"date":1573,"open":1460,"high":1574,"low":1460,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-09",40.77,40.68,2.24,5.83,36800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1540,"transactions":9,"vwap":1584},"2026-02-06",36.17,38.548,35.99,38.44,4.18,12.2,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",36.78,37.69,34.14,34.26,-3.78,-9.94,45900,{"date":1597,"open":1598,"high":1598,"low":1508,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-04",40.59,38.040001,-3.64,-8.73,59900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1030,"volume":1610,"transactions":9,"vwap":1608},"2026-02-03",42.45,42.64,40,41.68,-0.471,53500,{"date":1612,"open":1356,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":867,"volume":1617,"transactions":9,"vwap":1615},"2026-02-02",43.063999,41.7,42.151,-0.944,26400,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-30",44.82,42.71,43.095001,-2.685,-5.87,46700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1600,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",47.0099983,47.014999,44.586,45.78,-1.73,19000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":450,"change":1639,"percent_change":52,"volume":1640,"transactions":9,"vwap":450},"2026-01-28",47.83,48.07,46.88,0.23,14900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-27",45.51,47.562,45.245,47.28,2.19,4.86,21700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":462,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",46.16,46.57,45.09,-3.07,27200,{"date":1658,"open":1659,"high":1660,"low":1221,"close":1661,"change":1232,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-23",45.17,47.5,46.52,2.15,25400,{"date":1665,"open":1666,"high":1667,"low":1174,"close":1668,"change":1669,"percent_change":816,"volume":1670,"transactions":9,"vwap":1668},"2026-01-22",46.61,46.93,45.54,-0.54,51200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":749,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-21",46.25,47.53,44.44,46.080002,0.17,47400,{"date":1680,"open":1173,"high":1681,"low":1668,"close":287,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":287},"2026-01-20",47.17,-2.44,-5.04,124400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":792,"transactions":9,"vwap":1690},"2026-01-16",47.07,48.77,46.798,48.44,1.83,3.93,{"date":1694,"open":1695,"high":1695,"low":1666,"close":1666,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1666},"2026-01-15",48.23,-1.362,-2.84,23700,{"date":1700,"open":1701,"high":1702,"low":951,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-14",47.88,48.6,47.972,0.472,0.99,23100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1660,"change":38,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1660},"2026-01-13",47.33,47.78,46.62,1.56,37100,{"date":1715,"open":1208,"high":1180,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-12",45.15,46.77,1.197,2.63,35100,{"date":1722,"open":1723,"high":1724,"low":1659,"close":1725,"change":1726,"percent_change":52,"volume":1727,"transactions":9,"vwap":1725},"2026-01-09",45.67,46.28,45.573,0.223,16100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1255,"volume":1735,"transactions":9,"vwap":1733},"2026-01-08",44.43,45.89,44.17,45.35,0.63,41200,{"date":1737,"open":694,"high":1738,"low":1739,"close":396,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":396},"2026-01-07",45.74,44.59,-1.23,-2.68,27900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-06",46.63,46.68,44.76,45.95,-0.64,-1.37,43000,{"date":1753,"open":1754,"high":1755,"low":755,"close":1209,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1209},"2026-01-05",45.28,46.9,2.49,5.65,73500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1762},"2026-01-02",41.95,44.099998,41.64,3.19,7.8,20100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":241,"percent_change":1555,"volume":1281,"transactions":9,"vwap":1772},"2025-12-31",41.65,41.82,40.85,40.91,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":688,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-30",42.33,42.53,41.4,-1.76,62800,{"date":1781,"open":1356,"high":1782,"low":1356,"close":1376,"change":302,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1376},"2025-12-29",43.4,-0.75,51900,{"date":1786,"open":703,"high":703,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1147,"transactions":9,"vwap":1788},"2025-12-26",42.26,42.46,-1.15,-2.64,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-24",43.57,43.645,43.11,43.61,-0.1,-0.23,24700,{"date":1801,"open":1802,"high":512,"low":1803,"close":1804,"change":769,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-23",43.59,43.34,43.71,-1.58,36300,{"date":1808,"open":704,"high":480,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-22",44.41,0.595,1.36,66600,{"date":1814,"open":1815,"high":1229,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-19",42.080002,43.815,2.505,6.06,37500,{"date":1821,"open":1822,"high":1823,"low":1363,"close":1363,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1363},"2025-12-18",42.17,42.93,0.692,1.7,75800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-17",43.13,43.54,40.58,40.618,-2.002,-4.7,52800,{"date":1837,"open":1392,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1472,"transactions":9,"vwap":1840},"2025-12-16",42.66,41.39,42.62,-1.83,-4.12,{"date":1844,"open":1845,"high":1846,"low":1847,"close":491,"change":1479,"percent_change":1848,"volume":1849,"transactions":9,"vwap":491},"2025-12-15",48.15,48.25,44.4,-7.76,68600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1049,"change":1790,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1049},"2025-12-12",50.82,51.59,47.95,-5.19,58600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-11",50.029999,50.97,48.76,50.83,-0.18,-0.35,77700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1462,"volume":1873,"transactions":9,"vwap":1871},"2025-12-10",51.15,51.92,50.45,51.0099983,-0.63,43200,{"date":1875,"open":1876,"high":1087,"low":1877,"close":1878,"change":1879,"percent_change":1358,"volume":1880,"transactions":9,"vwap":1878},"2025-12-09",49.97,49.57,51.64,1.28,33100,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1402,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-08",50.54,49.485,50.36,1.51,22900,{"date":1889,"open":1065,"high":1065,"low":1890,"close":1890,"change":1891,"percent_change":1563,"volume":1892,"transactions":9,"vwap":1890},"2025-12-05",49.61,-1.415,12000,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",49.41,51.040001,51.025002,1.175,2.36,17000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1904},"2025-12-03",48.049999,49.85,47.93,1.92,4.01,15700,{"date":1910,"open":1911,"high":1912,"low":1905,"close":1905,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1905},"2025-12-02",49.31,50.235,-1.02,-2.08,39100,{"date":1917,"open":1918,"high":1919,"low":1710,"close":1920,"change":1921,"percent_change":1741,"volume":1922,"transactions":9,"vwap":1920},"2025-12-01",48.14,49.39,48.95,-1.35,38500,{"date":1924,"open":1925,"high":1896,"low":1925,"close":1926,"change":1927,"percent_change":378,"volume":1928,"transactions":9,"vwap":1926},"2025-11-28",49.77,50.3,1.739,39400,{"date":1930,"open":1931,"high":1932,"low":696,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-26",47.37,48.8,48.561,2.045,4.4,79400,{"date":1938,"open":1668,"high":1666,"low":1939,"close":1940,"change":1485,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-25",44.32,46.516,-0.58,46300,{"date":1944,"open":1150,"high":1945,"low":1150,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-24",46.786,3.586,8.3,54600,{"date":1950,"open":1621,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1185,"volume":1955,"transactions":9,"vwap":1953},"2025-11-21",43.48,41.27,43.2,0.019,40500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1570,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-20",47.45,47.961,43.14,43.181,-4.97,47100,{"date":1965,"open":1209,"high":951,"low":1966,"close":1967,"change":1968,"percent_change":563,"volume":1969,"transactions":9,"vwap":1967},"2025-11-19",44.65,45.441,-1.374,73000,{"date":1971,"open":1972,"high":1973,"low":1668,"close":1974,"change":1975,"percent_change":1879,"volume":1976,"transactions":9,"vwap":1974},"2025-11-18",45.68,47.55,46.815,0.593,83300,{"date":1978,"open":18,"high":1979,"low":1143,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-17",48.043999,46.222,-1.238,-2.61,64500,{"date":1985,"open":1746,"high":1986,"low":1987,"close":197,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":197},"2025-11-14",49.48,46.21,-1.19,-2.45,149800,{"date":1992,"open":1081,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-13",52.084,48.281,48.65,-4.4,-8.29,110800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":899,"percent_change":312,"volume":2005,"transactions":9,"vwap":2004},"2025-11-12",55.0099983,55.09,52.39,53.049999,29800,{"date":2007,"open":2008,"high":2008,"low":871,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-11",56.0099983,54.39,-2.71,-4.75,28600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":23,"percent_change":2019,"volume":1948,"transactions":9,"vwap":2018},"2025-11-10",59.14,59.63,56.73,57.099998,0.85,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1303,"volume":2027,"transactions":9,"vwap":2025},"2025-11-07",55.2,56.95,53.5,56.62,-0.08,66000,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1948,"transactions":9,"vwap":2032},"2025-11-06",61.049999,56.595,56.7,-4.544,-7.42,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1503,"volume":2042,"transactions":9,"vwap":2040},"2025-11-05",59.84,61.5,59.675,61.244,2.384,57900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-04",59.48,62.29,58.43,58.86,-3.54,-5.67,30800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1879,"volume":2059,"transactions":9,"vwap":2057},"2025-11-03",64.28,64.4,61.11,62.4,0.791,32300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-31",62.17,62.998,60.735,61.609,1.259,2.09,34300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1540,"transactions":9,"vwap":2073},"2025-10-30",61.45,62.080002,60.35,-2.709,-4.3,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":825,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-29",64.53,62.23,63.058998,-1.54,33400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-28",65.18,66.479,63.945,64.042999,-1.516,-2.31,66500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":433,"volume":2099,"transactions":9,"vwap":2097},"2025-10-27",65.58,65.81,64.48,65.559,1.857,53100,{"date":2101,"open":2102,"high":2103,"low":2038,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-24",61.8,63.78,63.702,4.082,6.85,34800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-23",57.9,60.060001,57.76,59.62,2.121,3.69,19700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":422,"volume":2124,"transactions":9,"vwap":2122},"2025-10-22",60.3,60.86,55.753,57.499,-3.851,52900,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-21",63.09,61.051998,61.35,-2.056,-3.24,24300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-20",63.68,65.07,62.56,63.406,2.076,3.38,29100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":210,"percent_change":1750,"volume":2148,"transactions":9,"vwap":2147},"2025-10-17",59.96,61.47,59.192,61.33,48700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1334,"volume":2155,"transactions":9,"vwap":2153},"2025-10-16",66.4,62.165,62.18,-3.849,34600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-15",66.61,67.476,64.375,66.028999,1.029,1.58,22700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":82,"volume":2172,"transactions":9,"vwap":2170},"2025-10-14",62.15,66.58,60.527,65,0.859,48100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-13",63.67,64.3,62.821,64.141,2.521,4.09,26800,{"date":2183,"open":2184,"high":25,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-10",67.07,61.067001,61.62,-3.88,-5.92,63100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2193},"2025-10-09",64.87,65.5,63.58,1.16,1.8,39900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-08",63.42,64.56,62.39,64.34,1.42,2.26,40300,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-07",64.38,60.472,62.92,0.073,0.12,43900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-06",62.33,62.98,61.78,62.847,3.483,5.87,38200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2058,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-03",59.12,60.91,58.44,59.364,1.35,39500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-02",57.15,58.819,56.828,58.573,2.774,4.97,22500,{"date":2242,"open":872,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":159,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",56.46,55.31,55.799,0.412,28300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-30",55.099998,55.6,54.762,55.387,0.199,0.36,20200,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":1380,"transactions":9,"vwap":2261},"2025-09-29",53.080002,55.269,55.188,3.258,6.27,{"date":2265,"open":1064,"high":2266,"low":2267,"close":854,"change":2268,"percent_change":1783,"volume":2269,"transactions":9,"vwap":854},"2025-09-26",52.338,50.16,-0.39,44900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1147,"transactions":9,"vwap":2275},"2025-09-25",53.040001,53.93,51.595,52.32,-2.437,-4.45,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1273,"transactions":9,"vwap":2283},"2025-09-24",54.92,55.8,54.3,54.757,0.965,1.79,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-23",55.68,55.97,53.529,53.792,-1.318,-2.39,74200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1887,"transactions":9,"vwap":2300},"2025-09-22",53.85,55.23,53.0099983,55.11,0.575,1.05,{"date":2304,"open":2305,"high":2298,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1199,"transactions":9,"vwap":2307},"2025-09-19",54.21,54.07,54.535,0.224,0.41,{"date":2311,"open":968,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-18",55,53.223,54.311,0.815,1.52,18400,{"date":2319,"open":2320,"high":1098,"low":260,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-17",52.26,53.496,0.876,1.66,20900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2328},"2025-09-16",51.73,52.62,50.805,1.203,2.34,21500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":1035,"volume":2339,"transactions":9,"vwap":2336},"2025-09-15",50.76,51.417,50.2,1.347,26100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2343},"2025-09-12",49.52,50.07,49.23,1.084,2.21,29000,{"date":2349,"open":2350,"high":2351,"low":359,"close":2352,"change":2353,"percent_change":2354,"volume":1633,"transactions":9,"vwap":2352},"2025-09-11",49.22,49.88,48.986,0.429,0.88,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-10",47.74,48.989,48.557,1.763,3.77,17500,{"date":2364,"open":2365,"high":2366,"low":491,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-09",44.73,46.811,46.794,3.264,7.5,23000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2230,"volume":2378,"transactions":9,"vwap":2376},"2025-09-08",43.32,43.93,42.655,43.53,0.579,18500,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-05",43.91,41.87,42.951,-0.144,-0.33,15900,{"date":2388,"open":2389,"high":2389,"low":2390,"close":1622,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1622},"2025-09-04",43.99,43,-1.205,-2.72,9800,{"date":2395,"open":1143,"high":1972,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-03",43.965,44.3,-0.81,-1.8,8700,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":1811,"volume":2407,"transactions":9,"vwap":2405},"2025-09-02",43.46,45.402,45.11,0.604,9400,{"date":2409,"open":628,"high":1151,"low":2410,"close":2411,"change":2412,"percent_change":52,"volume":2413,"transactions":9,"vwap":2411},"2025-08-29",43.932,44.506,0.216,14800,{"date":2415,"open":2416,"high":704,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-28",44.52,44.23,44.29,0.407,0.93,12400,{"date":2423,"open":703,"high":2424,"low":703,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-27",44.2,43.883,-0.157,-0.36,3800,{"date":2430,"open":578,"high":1164,"low":578,"close":1164,"change":2431,"percent_change":2067,"volume":2432,"transactions":9,"vwap":1164},"2025-08-26",0.902,7300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":876,"transactions":9,"vwap":2438},"2025-08-25",42.77,43.41,42.09,43.138,-0.392,-0.9,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2376,"change":2445,"percent_change":2446,"volume":1031,"transactions":9,"vwap":2376},"2025-08-22",41.53,43.905,1.967,4.73,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-21",41.46,41.85,41.298,41.563,-0.41,-0.98,3400,{"date":2457,"open":2458,"high":2459,"low":1568,"close":2459,"change":2460,"percent_change":2204,"volume":1633,"transactions":9,"vwap":2459},"2025-08-20",41.26,41.973,0.587,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1123,"transactions":9,"vwap":2465},"2025-08-19",43.25,41.0099983,41.386,-2.206,-5.06,{"date":2469,"open":2470,"high":746,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-18",42.28,43.592,1.318,3.12,8100,{"date":2476,"open":1606,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-15",42.74,41.6,42.274,-0.443,-1.04,10100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-14",41.659,42.72,41.221,42.717,1.113,2.68,6600,{"date":2493,"open":2494,"high":1787,"low":2495,"close":2496,"change":1425,"percent_change":2497,"volume":1131,"transactions":9,"vwap":2496},"2025-08-13",41.62,41.29,41.604,0.96,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1811,"volume":2505,"transactions":9,"vwap":2503},"2025-08-12",41.07,41.37,40.691,41.21,0.552,38800,{"date":2507,"open":2508,"high":2509,"low":1492,"close":2510,"change":2511,"percent_change":1296,"volume":2512,"transactions":9,"vwap":2510},"2025-08-11",41.17,41.9,40.658,0.212,13400,{"date":2514,"open":1423,"high":1423,"low":1568,"close":2515,"change":2516,"percent_change":1988,"volume":2517,"transactions":9,"vwap":2515},"2025-08-08",40.446,-0.489,25800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1185,"volume":2339,"transactions":9,"vwap":2523},"2025-08-07",41.71,42.19,40.32,40.935,0.015,{"date":2526,"open":2527,"high":2528,"low":1251,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-06",40.19,40.92,0.758,1.89,4000,{"date":2533,"open":2534,"high":2534,"low":2535,"close":1340,"change":2536,"percent_change":1921,"volume":2537,"transactions":9,"vwap":1340},"2025-08-05",40.52,39.39,-0.549,5700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":2543,"percent_change":1503,"volume":1169,"transactions":9,"vwap":2541},"2025-08-04",39.78,40.711,39.53,1.586,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-01",39.92,40.080002,38.378,39.125,-3.162,-7.48,35600,{"date":2554,"open":1606,"high":1803,"low":2555,"close":2555,"change":2556,"percent_change":2557,"volume":2482,"transactions":9,"vwap":2555},"2025-07-31",42.287,0.349,0.83,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2562,"change":2563,"percent_change":996,"volume":2428,"transactions":9,"vwap":2562},"2025-07-30",42.4,42.5,41.938,0.076,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-29",43.35,41.562,41.862,-1.422,-3.29,25000,{"date":2573,"open":2574,"high":2574,"low":2390,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-28",44.57,43.284,-0.431,-0.99,17400,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-25",43.97,43.016998,43.715,-0.625,-1.41,16000,{"date":2588,"open":1730,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":749,"volume":2400,"transactions":9,"vwap":2591},"2025-07-24",44.897,44.070999,44.34,0.034,{"date":2594,"open":1221,"high":1747,"low":2376,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-23",44.306,-0.596,-1.33,65500,{"date":2600,"open":311,"high":189,"low":1960,"close":2601,"change":2602,"percent_change":2067,"volume":1359,"transactions":9,"vwap":2601},"2025-07-22",44.902,0.921,{"date":2604,"open":2605,"high":1196,"low":2606,"close":2607,"change":2608,"percent_change":462,"volume":2609,"transactions":9,"vwap":2607},"2025-07-21",45.040001,43.92,43.981,-0.639,30300,{"date":2611,"open":2612,"high":287,"low":540,"close":2613,"change":2614,"percent_change":2615,"volume":1806,"transactions":9,"vwap":2613},"2025-07-18",45.23,44.62,0.205,0.46,{"date":2617,"open":2566,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":1887,"transactions":9,"vwap":2620},"2025-07-17",44.66,43.057999,44.415,1.004,2.31,{"date":2624,"open":2625,"high":559,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-16",42.75,42.7,43.411,1.411,3.36,16700,{"date":2632,"open":2633,"high":2634,"low":645,"close":1356,"change":2635,"percent_change":2636,"volume":1053,"transactions":9,"vwap":1356},"2025-07-15",42.41,42.641,-0.363,-0.86,{"date":2638,"open":1788,"high":703,"low":2639,"close":2640,"change":1225,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-14",42.23,42.363,1.73,19900,{"date":2644,"open":1621,"high":2645,"low":1839,"close":2646,"change":2647,"percent_change":1555,"volume":2482,"transactions":9,"vwap":2646},"2025-07-11",42.82,41.643,-0.497,{"date":2649,"open":1777,"high":2650,"low":2651,"close":1376,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1376},"2025-07-10",42.419,41.049999,0.677,1.63,4700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":800,"transactions":9,"vwap":2660},"2025-07-09",40.93,41.464,40.029999,41.463,1.119,2.77,{"date":2664,"open":2665,"high":1482,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":1649,"transactions":9,"vwap":2667},"2025-07-08",40.98,40.153,40.344,-0.025,-0.06,{"date":2671,"open":1445,"high":1574,"low":2672,"close":2673,"change":2674,"percent_change":1479,"volume":1226,"transactions":9,"vwap":2673},"2025-07-07",39.594,40.369,-1.568,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":1280,"volume":892,"transactions":9,"vwap":2679},"2025-07-03",41.54,42.414,41.937,0.527,{"date":2682,"open":1483,"high":1490,"low":1483,"close":1490,"change":2683,"percent_change":2263,"volume":1532,"transactions":9,"vwap":1490},"2025-07-02",2.443,{"date":2685,"open":2686,"high":1476,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":1532,"transactions":9,"vwap":2688},"2025-07-01",38.71,38.52,38.967,-0.3,-0.76,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1453,"volume":842,"transactions":9,"vwap":2696},"2025-06-30",38.74,39.43,38.6,39.267,1.147,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":462,"volume":2704,"transactions":9,"vwap":2702},"2025-06-27",38.73,37.63,38.12,-0.552,18700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-26",36.39,38.82,36.22,38.672,2.251,6.18,48400,{"date":2715,"open":2716,"high":1276,"low":2717,"close":2718,"change":2719,"percent_change":66,"volume":2720,"transactions":9,"vwap":2718},"2025-06-25",36.92,36.27,36.421,0.324,27800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-24",34.55,36.099998,34.53,36.097,2.411,7.16,10800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1366,"volume":2400,"transactions":9,"vwap":2735},"2025-06-23",33.65,34.19,32.56,33.686,-0.375,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":688,"volume":2744,"transactions":9,"vwap":2742},"2025-06-20",35,35.099998,33.96,34.061001,-0.255,14700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":38,"percent_change":333,"volume":2407,"transactions":9,"vwap":2750},"2025-06-18",33.41,34.41,33.3,34.316,{"date":2752,"open":2753,"high":2725,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-17",34.51,33.126,33.586,-1.322,-3.79,7200,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":1154,"transactions":9,"vwap":2763},"2025-06-16",34.21,35.049999,34.908,1.326,3.95,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":892,"transactions":9,"vwap":2771},"2025-06-13",33.89,34.31,33.15,33.582,-1.265,-3.63,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-12",34.79,35.39,34.73,34.847,-0.53,-1.5,4300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":899,"volume":2790,"transactions":9,"vwap":2788},"2025-06-11",35.545,35.932,35.3,35.377,-0.481,5800,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":521,"percent_change":2213,"volume":2796,"transactions":9,"vwap":2795},"2025-06-10",36.09,35.411,35.858,19800,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":892,"transactions":9,"vwap":2801},"2025-06-09",35.88,34.999,35.815,0.806,2.3,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-06",33.82,35.33,35.0089989,1.811,5.46,25300,{"date":2813,"open":1307,"high":1307,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":1640,"transactions":9,"vwap":2815},"2025-06-05",32.971,33.198,-1.325,-3.84,{"date":2819,"open":2732,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":1046,"transactions":9,"vwap":2822},"2025-06-04",34.56,33.27,34.523,1.346,4.06,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-03",32.12,33.259,31.814,33.177,1.394,4.39,7600,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-02",30.97,31.84,31.783,0.836,2.7,14000,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-30",31.25,31.34,30.76,30.947,-0.69,-2.18,7500,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-29",32.75,31.517,31.637,-0.48,-1.49,8400,{"date":2860,"open":2861,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-28",33.54,32.09,32.117,-1.69,-5,7400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1471,"volume":2474,"transactions":9,"vwap":2872},"2025-05-27",33.56,33.835,33.42,33.807,1.035,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":1022,"transactions":9,"vwap":2879},"2025-05-23",32.78,33.205,32.57,32.772,-1.033,-3.06,{"date":2883,"open":2884,"high":2733,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-22",33.95,33.338,33.805,0.721,2.18,12900,{"date":2891,"open":2892,"high":2820,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":1343,"transactions":9,"vwap":2894},"2025-05-21",33.049999,32.79,33.084,-0.275,-0.82,{"date":2898,"open":2899,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":620,"volume":2903,"transactions":9,"vwap":2901},"2025-05-20",33.79,32.84,33.359,-0.434,4900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1402,"volume":2911,"transactions":9,"vwap":2909},"2025-05-19",32.6,33.845,32.578,33.793,0.252,37000,{"date":2913,"open":2914,"high":2915,"low":2914,"close":2916,"change":2917,"percent_change":2918,"volume":2362,"transactions":9,"vwap":2916},"2025-05-16",32.4,33.83,33.541,1.786,5.62,{"date":2920,"open":2921,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2758,"transactions":9,"vwap":2923},"2025-05-15",32.13,31.09,31.755,-0.915,-2.8,{"date":2927,"open":2876,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":323,"volume":2932,"transactions":9,"vwap":2930},"2025-05-14",32.89,32.63,32.67,0.023,4200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2537,"transactions":9,"vwap":2938},"2025-05-13",31.76,32.739,31.51,32.647,1.878,6.1,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-12",31,31.398,30.551,30.769,1.143,3.86,6000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":833,"transactions":9,"vwap":2955},"2025-05-09",29.9,30.55,29.271,29.626,0.262,0.89,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-08",28.83,29.849,28.72,29.364,1.529,5.49,13300,{"date":2968,"open":2969,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-07",28,27.6,27.835,0.085,0.31,9000,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2309,"volume":2428,"transactions":9,"vwap":2980},"2025-05-06",27.18,27.78,27.059999,27.75,0.113,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":808,"volume":2988,"transactions":9,"vwap":2986},"2025-05-05",27.98,27.419,27.637,-0.997,6100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":1764,"volume":770,"transactions":9,"vwap":2994},"2025-05-02",28.3,29.155,28.117,28.634,0.884,{"date":2997,"open":2998,"high":2999,"low":3000,"close":2980,"change":3001,"percent_change":3002,"volume":1186,"transactions":9,"vwap":2980},"2025-05-01",27.55,28.276,27.24,1.063,3.98,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3006,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3006},"2025-04-30",26.51,26.687,26.43,-0.553,-2.03,2300,{"date":3012,"open":3013,"high":3013,"low":3014,"close":3000,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3000},"2025-04-29",27.37,27.22,-0.121,-0.44,1100,{"date":3019,"open":2980,"high":2980,"low":3020,"close":3021,"change":3022,"percent_change":1988,"volume":2400,"transactions":9,"vwap":3021},"2025-04-28",26.7,27.361,-0.329,{"date":3024,"open":3025,"high":2969,"low":3000,"close":3026,"change":3027,"percent_change":333,"volume":3028,"transactions":9,"vwap":3026},"2025-04-25",27.3,27.69,0.589,17200,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":433,"volume":884,"transactions":9,"vwap":3033},"2025-04-24",26.317,27.129,27.101,0.768,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-04-23",26.74,27.040001,26.333,0.728,2.84,6500,{"date":180,"open":176,"high":3044,"low":176,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},25.649,25.605,1.665,6.95,7700]