[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBRN":3,"homepage-market-summary":28,"stock-historical-IBRN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBRN","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 Neuroscience and Healthcare ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9827,0.319807,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.545,32.561,32.8651,-0.3201,-0.97,430.805,43.01,27.403,2058.0615887,32.9,1025,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.11,1599,583715.397175,52.64,"2025-04-22",[180,183,191,201,211,218,228,236,247,256,266,275,285,292,301,311,320,331,339,348,358,368,378,388,396,405,416,426,436,443,452,460,469,475,484,493,501,510,519,527,536,546,556,565,575,585,594,602,610,619,629,640,649,657,666,674,682,691,701,711,719,726,734,741,749,757,764,773,781,789,797,805,813,820,827,836,841,848,854,863,870,877,884,891,898,903,910,916,922,927,934,940,945,951,958,966,973,979,984,989,997,1002,1011,1016,1023,1030,1035,1042,1048,1054,1059,1063,1071,1079,1084,1090,1096,1102,1109,1117,1124,1133,1140,1144,1150,1157,1163,1169,1174,1180,1184,1189,1193,1200,1206,1212,1219,1225,1229,1234,1240,1246,1251,1258,1265,1271,1279,1285,1292,1298,1305,1312,1317,1322,1327,1333,1339,1346,1351,1356,1363,1370,1374,1379,1384,1390,1395,1400,1407,1414,1421,1427,1433,1440,1445,1451,1458,1463,1469,1476,1481,1486,1493,1500,1505,1509,1516,1522,1529,1536,1542,1546,1552,1554,1559,1565,1569,1574,1580,1587,1593,1598,1605,1610,1614,1621,1626,1632,1638,1645,1652,1658,1664,1672,1678,1683,1688,1693,1698,1703,1708,1714,1719,1723,1729,1734,1739,1746,1754,1761,1768,1774,1781,1787,1792,1799,1803,1810,1816,1821,1828,1834,1843,1849,1854,1858,1863,1868,1873,1879,1885,1889,1894,1898,1901,1905,1911,1916,1921,1925,1929,1934,1938,1942,1947,1953,1958,1963,1969,1974,1980,1985,1989,1994,1999,2003,2007,2011,2017,2023,2028,2032,2037,2043,2048,2053,2058,2063,2068,2074,2079,2084,2089,2094,2099,2103,2108,2112,2115,2121,2126,2131,2135,2140,2144,2148,2154,2159,2164,2168,2173,2178,2183,2187,2192,2197,2201,2205,2210,2214,2219,2224,2228,2234,2240,2246,2252,2256,2262,2266,2271,2277,2282,2286,2294,2300,2305,2310,2316,2322,2327,2333,2339,2346,2351,2360,2365,2370,2373,2378,2384,2391,2395,2401,2406,2411,2417,2422,2427,2431,2437,2443,2447,2454,2460],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},44,32.6052,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.15,-0.3999,-1.2,1470.0682,48,33.0834,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.33,33.45,33.265,0.0633,0.19,1207.2162,61,33.3703,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",33.47,33,33.2017,-0.2644,-0.79,1014.149816,47,33.1169,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":125,"volume":216,"transactions":209,"vwap":217},"2026-09-28",33.02,33.4661,0.1319,1447.151015,33.3305,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",33.37,33.319,33.3342,-0.1908,-0.57,1869.687986,53,33.3498,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":181,"vwap":235},"2026-09-24",33.515,33.525,-0.5838,-1.71,367.934688,33.4946,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",34.175,34.195,33.88,34.1088,-1.5581,-4.37,2888.4432,83,34.0119,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":199,"vwap":255},"2026-09-22",35.69,35.76,35.6669,0.3446,0.98,3822.694628,35.738,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":145,"volume":263,"transactions":264,"vwap":265},"2026-09-21",35.38,35.431,35.28,35.3223,0.1323,2149.257633,77,35.2946,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",36.34,35.19,-1.3627,-3.73,817.5234,63,35.6929,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",36.3701,36.78,36.5527,0.5292,1.47,6618.5652,68,36.6996,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":264,"vwap":291},"2026-09-16",36.0235,-0.175,-0.48,451.9776,36.2492,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",37.39,36.1985,-1.1158,-2.99,1593.4016,121,36.606,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",37.31,37.745,37.3143,-0.1119,-0.3,1718.086814,70,37.6054,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":181,"vwap":319},"2026-09-11",37.455,37.5001,37.4262,0.0962,0.26,1774.8816,37.4892,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",37.55,37.5999,37.3118,37.33,-0.6659,-1.75,1994.588962,55,37.5058,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",37.9959,-0.5026,-1.31,508.636108,56,38.2355,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":264,"vwap":347},"2026-09-08",38.86,38.24,38.4985,-0.5611,-1.44,2343.5586,38.4777,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",39.18,38.95,39.0596,-0.3148,-0.8,1076.0347,60,39.0182,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",39.87,39.22,39.3744,-0.0843,-0.21,6342.546433,75,39.4622,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",38.93,39.67,39.4587,0.5176,1.33,4651.6944,74,39.3186,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":245,"vwap":387},"2026-09-01",38.66,38.97,38.651,38.9411,-0.019,-0.05,5435.84765,38.8267,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",38.9601,-0.27,-0.69,279.0804,59,38.7382,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",39.61,39.2301,-1.0652,-2.64,4006.9274,71,39.5337,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",40.31,40.46,40.08,40.2953,-0.0669,-0.17,3032.4934,72,40.2692,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",40.7,39.63,40.3622,0.2578,0.64,1675.7974,46,40.2241,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",40.04,40.1044,40.0001,0.5747,1.45,1783.287498,57,40.1262,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":307,"volume":441,"transactions":434,"vwap":442},"2026-08-24",39.11,39.5297,-0.1185,982.842769,39.2673,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":209,"vwap":451},"2026-08-21",39.76,39.62,39.6482,0.2684,0.68,537.749028,39.6861,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":226,"vwap":459},"2026-08-20",39.91,39.3798,-1.2859,-3.16,691.5504,39.7166,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":403,"vwap":468},"2026-08-19",40.54,40.6657,40.539,0.8992,2.26,4321.1894,40.5434,{"date":470,"open":446,"high":471,"low":446,"close":471,"change":472,"percent_change":140,"volume":473,"transactions":283,"vwap":474},"2026-08-18",39.7665,0.1251,1410.848006,39.607,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",39.55,39.6414,0.5059,1.29,2929.2234,62,39.5761,{"date":485,"open":23,"high":23,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",39.079,39.1355,0.0347,0.09,1751.616252,106,39.4498,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",39.1008,-0.4671,-1.18,453.6192,36,39.5817,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":226,"vwap":509},"2026-08-12",39.06,39.599,39.5679,0.3182,0.81,2181.9867,39.4205,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":329,"vwap":518},"2026-08-11",39.12,39.48,39.2497,0.0716,0.18,1192.3363,39.3219,{"date":520,"open":513,"high":513,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":273,"vwap":526},"2026-08-10",38.899,39.1781,0.3205,0.82,2024.454225,39.0216,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":36,"volume":533,"transactions":534,"vwap":535},"2026-08-07",39.2,38.43,38.8576,0.283,3756.9803,91,38.5251,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":432,"volume":543,"transactions":544,"vwap":545},"2026-08-06",38.88,38.89,38.33,38.5746,0.5503,11812.1352,150,38.5626,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",38.3899,37.7601,38.0243,0.3483,0.92,6826.7952,210,37.9052,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",37.1,37.676,0.9791,2.67,2349.6943,58,37.4876,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":120,"volume":572,"transactions":573,"vwap":574},"2026-08-03",36.225,36.76,36.05,36.6969,0.0925,12738.1054,218,36.73,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",36.67,36.74,36.6044,-1.2273,-3.24,2837.6012,84,36.7224,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":499,"vwap":593},"2026-07-30",37.25,37.91,37.8317,0.834,2.25,1411.9373,37.5841,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":497,"volume":599,"transactions":600,"vwap":601},"2026-07-29",37.61,36.9977,-0.4435,565.1403,45,37.2827,{"date":603,"open":503,"high":503,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":199,"vwap":609},"2026-07-28",37.27,37.4412,-0.277,-0.73,3489.399796,37.4851,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":226,"vwap":618},"2026-07-27",38,38.195,37.7182,0.0259,0.07,1660.4423,37.8984,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",37.82,37.661,37.6923,-0.076,-0.2,718.4073,41,37.7271,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",37.24,37.785,37.19,37.7683,0.2193,0.58,5518.8837,79,37.49,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",38.015,37.549,-0.3211,-0.85,2587.7437,51,37.8272,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":376,"vwap":656},"2026-07-21",37.77,37.8701,0.8204,2.21,1115.2376,37.6944,{"date":658,"open":659,"high":639,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",37.46,37.0497,-0.8209,-2.17,2426.9362,103,37.4648,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":374,"volume":672,"transactions":376,"vwap":673},"2026-07-17",37.615,37.879,37.8706,0.498,3628.967,37.8058,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",37.3726,-0.6608,-1.74,234.353322,32,37.783,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":449,"volume":688,"transactions":689,"vwap":690},"2026-07-15",38.4,37.427,38.0334,0.2582,4634.2182,67,37.8799,{"date":692,"open":651,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",37.9099,37.71,37.7752,-0.4346,-1.14,7118.6759,89,37.7498,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",38.31,38.34,38.2098,-0.8422,-2.16,4533.989746,102,38.3263,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",39.418,38.65,39.051998,-1.237,-3.07,6900,{"date":720,"open":721,"high":722,"low":454,"close":723,"change":145,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",40.049999,40.42,40.289,0.95,9600,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":729},"2026-07-08",39.71,39.909,39.064999,0.3,0.76,1600,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",39.42,39.609,0.593,1.52,2400,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",38.675,39.105,39.015999,-0.04,-0.1,3400,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-02",38.73,39.056,38.555,0.752,1.96,1300,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":748,"transactions":9,"vwap":761},"2026-07-01",39.39,38.17,38.304,-0.522,-1.34,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",38.7,39.24,38.64,38.826,0.105,0.27,5700,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",38.84,38.165,38.721,0.487,1.27,3700,{"date":782,"open":783,"high":530,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",38.21,37.72,38.234,0.645,1.72,3000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":36,"volume":796,"transactions":9,"vwap":794},"2026-06-25",37.88,38.060001,37.56,37.589,0.272,6300,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",37.16,37.765,37.317,0.426,1.15,4200,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",37,37.38,36.891,0.222,0.61,5200,{"date":814,"open":815,"high":578,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",36.56,36.669,0.653,1.81,5300,{"date":821,"open":807,"high":807,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",35.572,36.015999,0.494,1.39,3300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",35.5,35.91,35.45,35.522,0.911,2.63,5600,{"date":837,"open":568,"high":568,"low":838,"close":838,"change":839,"percent_change":697,"volume":840,"transactions":9,"vwap":838},"2026-06-16",34.611,-0.399,600,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",35.07,35.0099983,0.175,0.5,500,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":125,"volume":756,"transactions":9,"vwap":852},"2026-06-12",34.74,35.24,34.835,0.139,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",34.445,34.88,34.39,34.696,0.735,2.16,10200,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",36.47,33.961,-0.769,-2.21,1500,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",34.24,34.73,0.745,2.19,400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":840,"transactions":9,"vwap":881},"2026-06-08",33.8,34.07,33.985,-0.167,-0.49,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":796,"transactions":9,"vwap":888},"2026-06-05",34.97,35.02,34.152,-0.775,-2.22,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":172,"transactions":9,"vwap":895},"2026-06-04",34.825,35.17,34.927,0.587,1.71,{"date":899,"open":881,"high":900,"low":881,"close":900,"change":901,"percent_change":902,"volume":847,"transactions":9,"vwap":900},"2026-06-03",34.34,0.528,1.56,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",35,33.812,-1.601,-4.52,2900,{"date":911,"open":829,"high":829,"low":912,"close":913,"change":914,"percent_change":915,"volume":172,"transactions":9,"vwap":913},"2026-06-01",35.129,35.413,-0.435,-1.21,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",35.848,0.152,0.43,300,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":100,"volume":847,"transactions":9,"vwap":925},"2026-05-28",35.53,35.696,0.356,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":811,"volume":933,"transactions":9,"vwap":931},"2026-05-27",35.715,35.33,35.34,0.216,900,{"date":935,"open":873,"high":894,"low":936,"close":937,"change":938,"percent_change":825,"volume":939,"transactions":9,"vwap":937},"2026-05-26",34.47,35.124,0.482,6100,{"date":941,"open":931,"high":931,"low":942,"close":942,"change":943,"percent_change":944,"volume":921,"transactions":9,"vwap":942},"2026-05-22",34.642,-0.087,-0.25,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":876,"transactions":9,"vwap":948},"2026-05-21",34.22,34.729,0.257,0.75,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",34.529,34.472,0.722,2.14,200,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-19",33.43,33.89,33.75,-0.19,-0.56,1200,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":933,"transactions":9,"vwap":970},"2026-05-18",35.15,33.9,33.94,-0.852,-2.45,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":921,"transactions":9,"vwap":976},"2026-05-15",34.81,34.792,-0.976,-2.73,{"date":980,"open":981,"high":981,"low":249,"close":982,"change":983,"percent_change":392,"volume":869,"transactions":9,"vwap":982},"2026-05-14",35.86,35.768,-0.248,{"date":985,"open":986,"high":986,"low":987,"close":823,"change":197,"percent_change":988,"volume":840,"transactions":9,"vwap":823},"2026-05-13",36.029999,35.8,0.53,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-12",35.73,35.826,35.695,0.167,0.47,800,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":770,"percent_change":731,"volume":1001,"transactions":9,"vwap":1000},"2026-05-11",36.27,35.659,700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-08",35.71,35.855,35.51,35.554,0.017,0.05,3600,{"date":1012,"open":258,"high":1013,"low":258,"close":1013,"change":1014,"percent_change":1015,"volume":876,"transactions":9,"vwap":1013},"2026-05-07",35.537,-0.541,-1.5,{"date":1017,"open":1018,"high":1018,"low":1004,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",36.15,36.077999,0.679,1.92,1400,{"date":1024,"open":1025,"high":1025,"low":905,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",36.69,35.399,0.438,1.25,2300,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":824,"percent_change":1034,"volume":921,"transactions":9,"vwap":1033},"2026-05-04",34.85,34.961,1.43,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",34.12,34.467,-0.027,-0.08,1800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":733,"transactions":9,"vwap":1045},"2026-04-30",34.029999,34.494,0.606,1.79,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-29",33.888,-0.437,-1.27,100,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":957,"transactions":9,"vwap":1056},"2026-04-28",34.325,-0.145,-0.42,{"date":1060,"open":1061,"high":1061,"low":936,"close":936,"change":1062,"percent_change":746,"volume":996,"transactions":9,"vwap":936},"2026-04-27",34.77,-0.015,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":869,"transactions":9,"vwap":1068},"2026-04-24",34.55,34.57,34.451,34.485,-0.154,-0.44,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",34.95,35.044998,34.639,-0.395,-1.13,4900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":803,"volume":847,"transactions":9,"vwap":1082},"2026-04-22",32.99,35.034,0.398,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":933,"transactions":9,"vwap":1087},"2026-04-21",35.099998,34.636,-0.732,-2.07,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1001,"transactions":9,"vwap":1093},"2026-04-20",35.75,35.368,-0.349,-0.98,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":561,"volume":933,"transactions":9,"vwap":1100},"2026-04-17",35.18,35.725,35.717,0.928,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":733,"transactions":9,"vwap":1105},"2026-04-16",34.765,34.789,34.619,-0.403,-1.15,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-04-15",35.040001,35.192,34.86,0.444,1.28,1700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":772,"transactions":9,"vwap":1121},"2026-04-14",35.52,34.23,34.748,0.828,2.44,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",34,34.02,33.25,33.92,0.403,1.2,2500,{"date":1134,"open":987,"high":981,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",33.41,33.517,-0.579,-1.7,2700,{"date":1141,"open":1127,"high":1142,"low":1127,"close":1142,"change":1143,"percent_change":552,"volume":933,"transactions":9,"vwap":1142},"2026-04-09",34.096001,0.31,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":956,"volume":804,"transactions":9,"vwap":1147},"2026-04-08",33.7,33.786,33.641,0.708,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-07",32.67,33.077999,-0.035,-0.11,3500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":733,"transactions":9,"vwap":1160},"2026-04-06",33.44,33.113,-0.197,-0.59,{"date":1164,"open":1165,"high":1135,"low":1165,"close":1166,"change":1167,"percent_change":616,"volume":1168,"transactions":9,"vwap":1166},"2026-04-02",32.86,33.31,0.023,8300,{"date":1170,"open":1171,"high":1159,"low":1171,"close":1172,"change":1173,"percent_change":43,"volume":996,"transactions":9,"vwap":1172},"2026-04-01",32.98,33.287,0.328,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":733,"transactions":9,"vwap":1177},"2026-03-31",31.28,32.959,2.187,7.11,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":391,"volume":957,"transactions":9,"vwap":1182},"2026-03-30",30.772,-0.084,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1053,"transactions":9,"vwap":1186},"2026-03-27",30.856,-0.947,-2.98,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":606,"percent_change":1192,"volume":1053,"transactions":9,"vwap":1191},"2026-03-26",31.803,-0.86,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1041,"transactions":9,"vwap":1197},"2026-03-25",31.33,32.15,32.080002,1.251,4.06,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":224,"volume":172,"transactions":9,"vwap":1204},"2026-03-24",31.08,30.5,30.829,-0.178,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":825,"volume":840,"transactions":9,"vwap":1210},"2026-03-23",32.099998,30.99,31.007,0.424,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":847,"transactions":9,"vwap":1216},"2026-03-20",31.059999,31.36,30.583,-0.592,-1.9,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":921,"transactions":9,"vwap":1222},"2026-03-19",30.79,31.175,0.323,1.05,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":707,"volume":957,"transactions":9,"vwap":1227},"2026-03-18",30.852,-0.681,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":150,"volume":840,"transactions":9,"vwap":1232},"2026-03-17",31.01,31.533,0.111,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":847,"transactions":9,"vwap":1237},"2026-03-16",32.55,31.422,0.419,1.35,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":819,"transactions":9,"vwap":1243},"2026-03-13",31.705,31.0030003,-0.545,-1.73,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1053,"transactions":9,"vwap":1248},"2026-03-12",31.548,-1.054,-3.23,{"date":1252,"open":1253,"high":1165,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-11",32.84,32.602,-0.315,-0.96,6600,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":847,"transactions":9,"vwap":1262},"2026-03-10",32.78,33.355,32.917,0.46,1.42,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":840,"transactions":9,"vwap":1268},"2026-03-09",31.1,32.457,1.648,5.35,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",31.049999,30.43,30.809,-0.038,-0.12,2600,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":921,"transactions":9,"vwap":1282},"2026-03-05",31.094999,30.847,-0.71,-2.25,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":847,"transactions":9,"vwap":1288},"2026-03-04",31.48,31.557,31.12,0.582,1.88,{"date":1293,"open":1294,"high":1294,"low":1221,"close":1295,"change":1296,"percent_change":1297,"volume":847,"transactions":9,"vwap":1295},"2026-03-03",31.52,30.975,-0.757,-2.39,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":70,"volume":1304,"transactions":9,"vwap":1302},"2026-03-02",31.94,31.44,31.732,-0.346,1900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":876,"transactions":9,"vwap":1309},"2026-02-27",32.191,32.2,32.077999,-0.263,-0.81,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":187,"volume":840,"transactions":9,"vwap":1315},"2026-02-26",31.76,32.341,-0.393,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":120,"volume":876,"transactions":9,"vwap":1320},"2026-02-25",32.879,32.734,0.081,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":957,"transactions":9,"vwap":1324},"2026-02-24",32.653,0.271,0.84,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":145,"volume":812,"transactions":9,"vwap":1331},"2026-02-23",32.4,32.26,32.382,0.122,{"date":1334,"open":1335,"high":1330,"low":1336,"close":1330,"change":1337,"percent_change":1338,"volume":921,"transactions":9,"vwap":1330},"2026-02-20",32.22,31.98,-0.171,-0.53,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-19",31.95,32.431,0.347,1.08,1100,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":957,"transactions":9,"vwap":1348},"2026-02-18",32.084,0.14,0.44,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":921,"transactions":9,"vwap":1353},"2026-02-17",31.944,0.366,1.16,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":1362,"volume":1001,"transactions":9,"vwap":1360},"2026-02-13",31.2,32.16,31.578,-0.107,-0.34,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1001,"transactions":9,"vwap":1367},"2026-02-12",31.649,31.69,31.685,-0.516,-1.6,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":964,"volume":957,"transactions":9,"vwap":1372},"2026-02-11",32.201,-0.182,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1053,"transactions":9,"vwap":1376},"2026-02-10",32.383,-0.244,-0.75,{"date":1380,"open":1381,"high":1152,"low":1381,"close":1382,"change":1383,"percent_change":157,"volume":840,"transactions":9,"vwap":1382},"2026-02-09",32.13,32.627,0.241,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":840,"transactions":9,"vwap":1387},"2026-02-06",31.73,32.386,1.071,3.42,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1188,"volume":921,"transactions":9,"vwap":1393},"2026-02-05",31.82,31.315,-0.963,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":957,"transactions":9,"vwap":1397},"2026-02-04",32.278,-0.596,-1.81,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1345,"transactions":9,"vwap":1404},"2026-02-03",33.16,33.34,32.874,-0.105,-0.32,{"date":1408,"open":1081,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1116,"transactions":9,"vwap":1411},"2026-02-02",33.049999,32.97,32.979,0.385,1.18,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":869,"transactions":9,"vwap":1418},"2026-01-30",32.57,32.61,32.594,-0.422,-1.28,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":957,"transactions":9,"vwap":1424},"2026-01-29",33.13,33.015999,0.262,0.8,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":869,"transactions":9,"vwap":1430},"2026-01-28",32.945,32.754,-0.613,-1.84,{"date":1434,"open":1435,"high":1135,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-27",32.7,33.367,0.29,0.88,2200,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":957,"transactions":9,"vwap":1442},"2026-01-26",33.077,-0.115,-0.35,{"date":1446,"open":807,"high":807,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-23",33.192,-0.343,-1.02,6800,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":874,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",33.21,33.58,33.535,2.27,42400,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":957,"transactions":9,"vwap":1460},"2026-01-21",32.79,0.62,1.93,{"date":1464,"open":1465,"high":1465,"low":1197,"close":1466,"change":1467,"percent_change":1468,"volume":1022,"transactions":9,"vwap":1466},"2026-01-20",33.099998,32.17,0.036,0.11,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1116,"transactions":9,"vwap":1473},"2026-01-16",32.21,32.41,32.134,0.003,0.01,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":345,"volume":876,"transactions":9,"vwap":1479},"2026-01-15",33.029999,32.131,-0.468,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":957,"transactions":9,"vwap":1483},"2026-01-14",32.599,0.809,2.54,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":840,"transactions":9,"vwap":1490},"2026-01-13",31.6,31.805,31.79,-0.121,-0.38,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":780,"transactions":9,"vwap":1496},"2026-01-12",31.57,31.911,31.51,-0.159,-0.5,{"date":1501,"open":1208,"high":1208,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":921,"transactions":9,"vwap":1502},"2026-01-09",32.07,0.011,0.03,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1095,"volume":921,"transactions":9,"vwap":1507},"2026-01-08",32.058998,-0.316,{"date":1510,"open":1511,"high":1416,"low":1208,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-07",32.179,32.375,0.855,2.71,4800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1294,"change":1520,"percent_change":1521,"volume":933,"transactions":9,"vwap":1294},"2026-01-06",32.12,31.4,0.205,0.65,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1393,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1393},"2026-01-05",32.51,31.040001,-0.472,-1.48,2100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1116,"transactions":9,"vwap":1533},"2026-01-02",33.17,31.53,31.787,-0.532,-1.65,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":921,"transactions":9,"vwap":1539},"2025-12-31",31.68,32.319,0.357,1.12,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":697,"volume":957,"transactions":9,"vwap":1544},"2025-12-30",31.962,-0.368,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1528,"transactions":9,"vwap":1549},"2025-12-29",33.28,32.33,-0.18,-0.55,{"date":1553,"open":26,"high":26,"low":1524,"close":1524,"change":1155,"percent_change":1362,"volume":847,"transactions":9,"vwap":1524},"2025-12-26",{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":87,"volume":921,"transactions":9,"vwap":1557},"2025-12-24",32.74,32.62,0.33,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":933,"transactions":9,"vwap":1562},"2025-12-23",32.6,32.29,-0.22,-0.68,{"date":1566,"open":1308,"high":1567,"low":1308,"close":1524,"change":1568,"percent_change":1438,"volume":869,"transactions":9,"vwap":1524},"2025-12-22",32.72,0.285,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":921,"transactions":9,"vwap":1571},"2025-12-19",32.225,0.871,2.78,{"date":1575,"open":1576,"high":1532,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":933,"transactions":9,"vwap":1577},"2025-12-18",31.46,31.354,-0.143,-0.45,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1439,"transactions":9,"vwap":1584},"2025-12-17",31.47,31.995,31.497,-0.484,-1.51,{"date":1588,"open":1471,"high":1471,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":996,"transactions":9,"vwap":1590},"2025-12-16",31.78,31.981,-0.529,-1.63,{"date":1594,"open":1416,"high":1561,"low":1524,"close":1524,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1524},"2025-12-15",-0.009,-0.03,4300,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1345,"transactions":9,"vwap":1602},"2025-12-12",32.87,32.43,32.519,-0.047,-0.14,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":289,"volume":876,"transactions":9,"vwap":1608},"2025-12-11",32.759,32.566,-0.158,{"date":1611,"open":1314,"high":1612,"low":1314,"close":1612,"change":1613,"percent_change":724,"volume":756,"transactions":9,"vwap":1612},"2025-12-10",32.724,0.307,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1345,"transactions":9,"vwap":1618},"2025-12-09",32.56,32.695,32.417,-0.554,-1.68,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":253,"volume":840,"transactions":9,"vwap":1624},"2025-12-08",33.32,32.971,0.321,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":996,"transactions":9,"vwap":1629},"2025-12-05",32.85,32.65,0.682,2.13,{"date":1633,"open":1634,"high":1635,"low":1358,"close":1635,"change":1636,"percent_change":1637,"volume":876,"transactions":9,"vwap":1635},"2025-12-04",31.219,31.968,0.583,1.86,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-03",30.73,31.385,1.094,3.61,4500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":933,"transactions":9,"vwap":1649},"2025-12-02",30.78,30.781,30.291,-0.488,-1.59,{"date":1653,"open":1532,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1345,"transactions":9,"vwap":1655},"2025-12-01",31.54,30.779,-0.966,-3.04,{"date":1659,"open":1518,"high":1518,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":996,"transactions":9,"vwap":1661},"2025-11-28",31.629,31.745,0.269,0.85,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1521,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-26",31.18,31.555,31.119,31.476,2.11,2000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":449,"volume":1001,"transactions":9,"vwap":1676},"2025-11-25",30.799,30.87,30.826,0.209,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":957,"transactions":9,"vwap":1680},"2025-11-24",30.617,0.738,2.47,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":957,"transactions":9,"vwap":1685},"2025-11-21",29.879,0.786,2.7,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":957,"transactions":9,"vwap":1690},"2025-11-20",29.093,-0.492,-1.66,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1377,"percent_change":1697,"volume":876,"transactions":9,"vwap":1696},"2025-11-19",29.539,29.585,-0.82,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":449,"volume":921,"transactions":9,"vwap":1701},"2025-11-18",29.39,29.829,0.2,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":105,"volume":876,"transactions":9,"vwap":1706},"2025-11-17",29.77,29.629,0.019,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":840,"transactions":9,"vwap":1711},"2025-11-14",28.954,29.61,0.765,2.65,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":335,"volume":1278,"transactions":9,"vwap":1717},"2025-11-13",29.25,28.845,-0.384,{"date":1720,"open":1716,"high":1716,"low":1721,"close":1721,"change":1722,"percent_change":988,"volume":921,"transactions":9,"vwap":1721},"2025-11-12",29.229,0.155,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":847,"transactions":9,"vwap":1726},"2025-11-11",28.78,29.073999,0.944,3.36,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":957,"transactions":9,"vwap":1731},"2025-11-10",28.13,0.156,0.56,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1277,"volume":921,"transactions":9,"vwap":1737},"2025-11-07",27.7,27.974,-0.034,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":391,"percent_change":1745,"volume":804,"transactions":9,"vwap":1744},"2025-11-06",27.99,28.14,27.89,28.0079994,-0.95,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-05",28.3,27.92,28.278,-0.389,-1.36,4400,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":756,"transactions":9,"vwap":1758},"2025-11-04",28.47,29.46,28.667,-0.945,-3.19,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":172,"transactions":9,"vwap":1765},"2025-11-03",29.74,29.059999,29.612,-0.616,-2.04,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":919,"percent_change":1773,"volume":740,"transactions":9,"vwap":1771},"2025-10-31",30.19,30.228,30.02,0.51,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":847,"transactions":9,"vwap":1778},"2025-10-30",30.030001,30.32,30.076,-0.153,-0.51,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1373,"percent_change":1786,"volume":1304,"transactions":9,"vwap":1785},"2025-10-29",31.27,30.066999,30.229,-0.6,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":732,"volume":840,"transactions":9,"vwap":1790},"2025-10-28",30.018,30.411,0.23,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":172,"transactions":9,"vwap":1796},"2025-10-27",29.75,30.23,30.181,1.011,3.47,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1773,"volume":1053,"transactions":9,"vwap":1801},"2025-10-24",29.17,0.149,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":933,"transactions":9,"vwap":1807},"2025-10-23",29.07,29.13,29.021,-0.089,-0.31,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1138,"volume":1345,"transactions":9,"vwap":1814},"2025-10-22",29.258,29,29.11,-0.504,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":449,"volume":933,"transactions":9,"vwap":1819},"2025-10-21",27.67,29.614,0.201,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1597,"transactions":9,"vwap":1825},"2025-10-20",28.99,29.53,29.413,0.57,1.98,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":-6,"volume":1001,"transactions":9,"vwap":1832},"2025-10-17",28.96,28.81,28.843,-0.001,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-16",29.52,29.615,28.74,28.844,0.633,2.24,5400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1521,"percent_change":1848,"volume":1132,"transactions":9,"vwap":1846},"2025-10-15",28.059999,28.211,28.02,2.36,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":636,"volume":921,"transactions":9,"vwap":1852},"2025-10-14",27.58,27.561,0.158,{"date":1855,"open":1856,"high":1856,"low":24,"close":24,"change":1857,"percent_change":289,"volume":876,"transactions":9,"vwap":24},"2025-10-13",27.68,-0.132,{"date":1859,"open":1856,"high":1856,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":921,"transactions":9,"vwap":1860},"2025-10-10",27.535,-0.829,-2.92,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1053,"transactions":9,"vwap":1865},"2025-10-09",28.364,0.34,1.21,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":1053,"transactions":9,"vwap":1870},"2025-10-08",28.024,0.308,1.11,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":921,"transactions":9,"vwap":1876},"2025-10-07",28.61,27.716,-0.064,-0.23,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":957,"transactions":9,"vwap":1882},"2025-10-06",27.839,27.78,-0.174,-0.62,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1637,"volume":1053,"transactions":9,"vwap":1887},"2025-10-03",27.954,0.511,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":956,"volume":847,"transactions":9,"vwap":1892},"2025-10-02",27.16,27.443,0.574,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1437,"volume":1053,"transactions":9,"vwap":1896},"2025-10-01",26.869,0.077,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1540,"percent_change":1239,"volume":1053,"transactions":9,"vwap":1900},"2025-09-30",26.792,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":43,"volume":1053,"transactions":9,"vwap":1903},"2025-09-29",26.435,0.263,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":957,"transactions":9,"vwap":1908},"2025-09-26",26,26.172,0.599,2.34,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":957,"transactions":9,"vwap":1913},"2025-09-25",25.573,-0.493,-1.89,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1349,"volume":1671,"transactions":9,"vwap":1919},"2025-09-24",26.01,26.066,0.037,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1884,"volume":1053,"transactions":9,"vwap":1923},"2025-09-23",26.028999,-0.163,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1173,"percent_change":779,"volume":1053,"transactions":9,"vwap":1928},"2025-09-22",25.98,26.192,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":957,"transactions":9,"vwap":1931},"2025-09-19",25.864,-0.438,-1.67,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1682,"volume":1053,"transactions":9,"vwap":1936},"2025-09-18",26.302,0.635,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1733,"volume":1053,"transactions":9,"vwap":1940},"2025-09-17",25.667,0.144,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1053,"transactions":9,"vwap":1944},"2025-09-16",25.523,0.103,0.41,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1070,"volume":840,"transactions":9,"vwap":1951},"2025-09-15",25.53,25.68,25.42,-0.112,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1053,"transactions":9,"vwap":1955},"2025-09-12",25.532,-0.379,-1.46,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1053,"transactions":9,"vwap":1960},"2025-09-11",25.911,0.351,1.37,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":957,"transactions":9,"vwap":1966},"2025-09-10",25.57,25.56,-0.275,-1.06,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1053,"transactions":9,"vwap":1971},"2025-09-09",25.835,0.031,0.12,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1492,"volume":1001,"transactions":9,"vwap":1978},"2025-09-08",25.784,25.861,25.804,-0.098,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":739,"volume":921,"transactions":9,"vwap":1983},"2025-09-05",25.92,25.902,0.388,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1558,"volume":1053,"transactions":9,"vwap":1987},"2025-09-04",25.514,0.085,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":36,"volume":876,"transactions":9,"vwap":1992},"2025-09-03",25.355,25.429,0.185,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":957,"transactions":9,"vwap":1996},"2025-09-02",25.244,0.243,0.97,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1162,"volume":1053,"transactions":9,"vwap":2001},"2025-08-29",25.00099945,-0.149,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":489,"volume":957,"transactions":9,"vwap":2005},"2025-08-28",25.15,0.022,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":449,"volume":1053,"transactions":9,"vwap":2009},"2025-08-27",25.128,0.169,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":957,"transactions":9,"vwap":2014},"2025-08-26",24.78,24.959,0.379,1.54,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":921,"transactions":9,"vwap":2020},"2025-08-25",24.85,24.58,-0.589,-2.34,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1053,"transactions":9,"vwap":2025},"2025-08-22",25.169,0.71,2.9,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1426,"volume":1053,"transactions":9,"vwap":2030},"2025-08-21",24.459,0.193,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":1053,"transactions":9,"vwap":2034},"2025-08-20",24.266,0.142,0.59,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":1752,"volume":921,"transactions":9,"vwap":2041},"2025-08-19",24.32,24.34,24.124,-0.332,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1596,"percent_change":1277,"volume":957,"transactions":9,"vwap":2047},"2025-08-18",24.43,24.46,24.456,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":957,"transactions":9,"vwap":2050},"2025-08-15",24.486,0.211,0.87,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":1444,"volume":1345,"transactions":9,"vwap":2056},"2025-08-14",24.01,24.275,-0.086,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":135,"percent_change":1573,"volume":840,"transactions":9,"vwap":2061},"2025-08-13",24.29,24.361,24.13,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":50,"percent_change":1670,"volume":996,"transactions":9,"vwap":2066},"2025-08-12",23.52,23.701,23.37,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":1022,"transactions":9,"vwap":2071},"2025-08-11",23.35,23.211,-0.306,-1.3,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1053,"transactions":9,"vwap":2076},"2025-08-08",23.517,-0.065,-0.28,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1053,"transactions":9,"vwap":2081},"2025-08-07",23.582,-0.16,-0.67,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1979,"percent_change":2088,"volume":1001,"transactions":9,"vwap":2087},"2025-08-06",23.26,23.742,-0.41,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2091,"change":2093,"percent_change":57,"volume":1001,"transactions":9,"vwap":2091},"2025-08-05",23.84,23.86,0.28,{"date":2095,"open":2067,"high":2096,"low":2067,"close":2096,"change":2097,"percent_change":2098,"volume":957,"transactions":9,"vwap":2096},"2025-08-04",23.56,0.344,1.48,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1780,"volume":1053,"transactions":9,"vwap":2101},"2025-08-01",23.216,-0.119,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":385,"volume":840,"transactions":9,"vwap":2106},"2025-07-31",23.66,23.335,-0.011,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":1962,"volume":921,"transactions":9,"vwap":2110},"2025-07-30",23.346,0.316,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1897,"percent_change":1866,"volume":1053,"transactions":9,"vwap":2114},"2025-07-29",23.030001,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2073,"volume":172,"transactions":9,"vwap":2119},"2025-07-28",23.222,23.24,22.953,-0.303,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1809,"volume":957,"transactions":9,"vwap":2124},"2025-07-25",23.309,23.256,-0.073,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":307,"volume":957,"transactions":9,"vwap":2129},"2025-07-24",23.4,23.329,-0.071,{"date":2132,"open":2128,"high":2128,"low":2128,"close":2128,"change":2133,"percent_change":2134,"volume":1053,"transactions":9,"vwap":2128},"2025-07-23",0.641,2.82,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":1946,"volume":957,"transactions":9,"vwap":2138},"2025-07-22",22.756,22.759,0.094,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":1563,"volume":1053,"transactions":9,"vwap":2142},"2025-07-21",22.665,-0.049,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":1914,"percent_change":2147,"volume":1053,"transactions":9,"vwap":2146},"2025-07-18",22.714,-2.12,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":1053,"transactions":9,"vwap":2151},"2025-07-17",23.275,23.207,0.404,1.77,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":1053,"transactions":9,"vwap":2156},"2025-07-16",22.803,0.393,1.75,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":1053,"transactions":9,"vwap":2161},"2025-07-15",22.41,-0.561,-2.44,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":1872,"volume":1053,"transactions":9,"vwap":2166},"2025-07-14",22.971,0.253,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1053,"transactions":9,"vwap":2170},"2025-07-11",22.718,-0.483,-2.08,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":1053,"transactions":9,"vwap":2175},"2025-07-10",23.201,0.365,1.6,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":1053,"transactions":9,"vwap":2180},"2025-07-09",22.836,0.688,3.11,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":2052,"volume":1053,"transactions":9,"vwap":2185},"2025-07-08",22.148,0.192,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1053,"transactions":9,"vwap":2189},"2025-07-07",21.956,-0.385,-1.72,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":957,"transactions":9,"vwap":2194},"2025-07-03",22.341,-0.016,-0.07,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2200,"percent_change":1631,"volume":957,"transactions":9,"vwap":2199},"2025-07-02",22.357,0.466,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2195,"percent_change":2196,"volume":921,"transactions":9,"vwap":2204},"2025-07-01",22.33,21.891,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":1053,"transactions":9,"vwap":2207},"2025-06-30",21.907,-0.052,-0.24,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":645,"volume":1053,"transactions":9,"vwap":2212},"2025-06-27",21.959,-0.188,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":1053,"transactions":9,"vwap":2216},"2025-06-26",22.147,-0.088,-0.4,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":2209,"volume":876,"transactions":9,"vwap":2222},"2025-06-25",22.09,22.235,-0.054,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":1888,"percent_change":2227,"volume":957,"transactions":9,"vwap":2226},"2025-06-24",22.289,2.35,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":957,"transactions":9,"vwap":2231},"2025-06-23",21.92,21.778,-0.221,-1,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":1053,"transactions":9,"vwap":2237},"2025-06-20",22.2,21.999,-0.307,-1.38,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":150,"volume":1041,"transactions":9,"vwap":2244},"2025-06-18",22.47,22.261,22.306,0.078,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":957,"transactions":9,"vwap":2249},"2025-06-17",22.43,22.228,-0.487,-2.14,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2002,"percent_change":2255,"volume":1053,"transactions":9,"vwap":2254},"2025-06-16",22.715,-0.65,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":957,"transactions":9,"vwap":2259},"2025-06-13",22.87,22.864,-0.528,-2.26,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":1361,"percent_change":2265,"volume":1053,"transactions":9,"vwap":2264},"2025-06-12",23.392,-0.46,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":1255,"percent_change":2270,"volume":957,"transactions":9,"vwap":2269},"2025-06-11",23.885,23.499,-1.32,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":847,"transactions":9,"vwap":2274},"2025-06-10",23.887,23.814,0.256,1.09,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2102,"percent_change":1499,"volume":756,"transactions":9,"vwap":2281},"2025-06-09",24.297,23.525,23.558,{"date":2283,"open":2280,"high":2284,"low":2280,"close":2284,"change":2285,"percent_change":591,"volume":921,"transactions":9,"vwap":2284},"2025-06-06",23.677,0.521,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":996,"transactions":9,"vwap":2291},"2025-06-05",23,23.231,22.75,23.156,0.086,0.37,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":1355,"volume":1139,"transactions":9,"vwap":2298},"2025-06-04",23.045,23.08,23.07,0.265,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":957,"transactions":9,"vwap":2302},"2025-06-03",22.805,0.423,1.89,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":2304,"volume":876,"transactions":9,"vwap":2308},"2025-06-02",22.21,22.382,0.415,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1256,"volume":876,"transactions":9,"vwap":2314},"2025-05-30",21.97,21.86,21.967,-0.213,{"date":2317,"open":2318,"high":2236,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1116,"transactions":9,"vwap":2319},"2025-05-29",22.049999,22.18,0.369,1.69,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":1053,"transactions":9,"vwap":2324},"2025-05-28",21.811,-0.299,-1.35,{"date":2328,"open":2288,"high":2288,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":718,"transactions":9,"vwap":2330},"2025-05-27",22.030001,22.11,0.092,0.42,{"date":2334,"open":2335,"high":2329,"low":2336,"close":2337,"change":2338,"percent_change":625,"volume":788,"transactions":9,"vwap":2337},"2025-05-23",21.91,21.88,22.018,-0.045,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":996,"transactions":9,"vwap":2343},"2025-05-22",22.16,22.01,22.063,-0.243,-1.09,{"date":2347,"open":2348,"high":2348,"low":2244,"close":2244,"change":2349,"percent_change":2350,"volume":733,"transactions":9,"vwap":2244},"2025-05-21",22.795,-0.291,-1.29,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-05-20",22.34,22.62,22.19,22.597,0.273,1.22,8100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2299,"percent_change":1131,"volume":1001,"transactions":9,"vwap":2363},"2025-05-19",22.27,22.324,21.931,{"date":2366,"open":2221,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":561,"volume":1345,"transactions":9,"vwap":2368},"2025-05-16",22.14,22.059,0.573,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":771,"percent_change":779,"volume":1053,"transactions":9,"vwap":2372},"2025-05-15",21.486,{"date":2374,"open":2375,"high":2375,"low":174,"close":2376,"change":2377,"percent_change":1579,"volume":1029,"transactions":9,"vwap":2376},"2025-05-14",21.45,21.216,-0.095,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":1933,"volume":2383,"transactions":9,"vwap":2381},"2025-05-13",21.22,21.311,-0.362,4600,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":869,"transactions":9,"vwap":2388},"2025-05-12",21.522,21.69,21.673,0.422,1.99,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":2394,"percent_change":1444,"volume":1053,"transactions":9,"vwap":2393},"2025-05-09",21.251,-0.074,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":847,"transactions":9,"vwap":2398},"2025-05-08",21.49,21.325,0.188,0.89,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":289,"volume":756,"transactions":9,"vwap":2404},"2025-05-07",21.245,21.137,-0.103,{"date":2407,"open":2408,"high":2408,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":1053,"transactions":9,"vwap":2408},"2025-05-06",21.24,-1.455,-6.41,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":1162,"percent_change":2416,"volume":1041,"transactions":9,"vwap":2415},"2025-05-05",22.76,22.86,22.695,-2.53,{"date":2418,"open":2419,"high":2419,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":1053,"transactions":9,"vwap":2419},"2025-05-02",23.285,0.566,2.49,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":616,"volume":957,"transactions":9,"vwap":2425},"2025-05-01",22.72,22.719,0.015,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":2430,"percent_change":1115,"volume":957,"transactions":9,"vwap":2429},"2025-04-30",22.704,0.286,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":957,"transactions":9,"vwap":2434},"2025-04-29",22.154,22.418,0.231,1.04,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1326,"volume":876,"transactions":9,"vwap":2441},"2025-04-28",22.23,22.17,22.187,0.184,{"date":2444,"open":2445,"high":2445,"low":2445,"close":2445,"change":2446,"percent_change":391,"volume":1053,"transactions":9,"vwap":2445},"2025-04-25",22.0030003,-0.059,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":2453,"volume":172,"transactions":9,"vwap":2450},"2025-04-24",21.805,22.062,21.75,0.381,1.76,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2321,"volume":965,"transactions":9,"vwap":2458},"2025-04-23",23.059999,21.68,21.681,0.36,{"date":178,"open":2461,"high":2461,"low":2461,"close":2461,"change":2462,"percent_change":2462,"volume":1053,"transactions":9,"vwap":2461},21.321,0]