[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTA":3,"homepage-market-summary":30,"stock-historical-IBTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ibotta, Inc.","NYSE",null,"SERVICES-ADVERTISING","Ibotta Inc operates a digital promotions platform, the Ibotta Performance Network (IPN), which connects consumer packaged goods (CPG) brands with consumers through a network of publishers. It sources digital offers from clients and distributes them via its technology platform, earning revenue when promotions result in consumer transactions. The platform supports offers across grocery and general merchandise categories, including toys, clothing, beauty, electronics, pet, and home products. The majority of its revenues is derived from the fees charged to clients when consumers redeem offers on the IPN by purchasing promoted products.","800","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.61,40.39,42.22,39.92,1.69,4.23,193226.027726,5325,41.3734,43.43,19.1,287006.933797668,92.5,616,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},62.74,343491,125374333.449417,-11.34,"2025-04-22",[182,183,193,204,215,226,236,246,257,268,279,288,298,308,319,327,337,348,359,369,380,390,400,410,419,430,441,451,461,471,480,491,501,511,521,530,540,551,559,568,578,588,599,608,619,630,641,652,662,673,683,693,703,714,724,732,739,747,755,764,772,780,789,797,804,812,819,826,835,842,851,858,866,874,882,890,899,908,915,921,927,935,944,953,961,968,976,985,992,1000,1008,1016,1024,1032,1038,1044,1049,1058,1066,1072,1080,1087,1095,1102,1108,1113,1120,1127,1136,1143,1149,1157,1165,1172,1179,1187,1193,1200,1207,1213,1222,1231,1237,1244,1252,1259,1267,1274,1281,1289,1297,1305,1312,1319,1327,1335,1342,1350,1358,1365,1372,1381,1390,1399,1408,1415,1423,1431,1439,1448,1456,1463,1472,1480,1488,1496,1504,1510,1517,1525,1534,1543,1549,1557,1566,1573,1580,1588,1595,1602,1610,1619,1626,1634,1642,1650,1657,1665,1670,1676,1684,1689,1695,1699,1706,1713,1720,1727,1734,1742,1747,1751,1756,1763,1771,1779,1786,1791,1796,1803,1810,1816,1820,1828,1834,1839,1843,1849,1853,1860,1867,1874,1881,1888,1895,1900,1907,1915,1921,1928,1936,1942,1950,1958,1967,1974,1981,1990,1995,2003,2009,2016,2022,2029,2036,2042,2048,2054,2058,2064,2070,2077,2083,2089,2096,2102,2108,2114,2121,2126,2133,2140,2146,2153,2159,2166,2173,2180,2186,2193,2200,2207,2212,2219,2226,2230,2236,2244,2250,2256,2264,2272,2279,2286,2291,2296,2303,2308,2315,2322,2329,2335,2342,2349,2357,2364,2371,2377,2385,2390,2397,2403,2410,2416,2422,2430,2437,2444,2451,2459,2464,2470,2476,2483,2490,2496,2503,2508,2516,2521,2528,2534,2541,2547,2555,2561,2567,2573,2579,2586,2590,2596,2602,2608,2615,2620,2627,2634,2642,2651,2659,2666,2673,2681,2688,2695,2701,2708,2714,2721,2729,2736,2744,2751,2759,2765,2773,2781,2788,2796,2803,2811,2818,2825,2833,2841,2849,2855,2860,2867,2874,2881,2888,2893,2898],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.31,40.325,38.975,0.52,1.32,237447.356054,5502,39.7731,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39.8,40.33,38,39.4,0.13,0.33,162256.239743,4204,39.6616,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",40.23,41.12,39.25,39.27,-0.8,-2,255465.559238,6673,40.2081,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41,42.03,39.16,40.07,-0.99,-2.41,249219.050755,6070,40.4711,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.67,42.205,41.06,-0.62,-1.49,158232.899445,5780,41.6764,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",41.36,42.4,41.68,0.47,1.14,183591.285799,5278,41.781,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",41.25,42.3,40.34,41.21,0.57,1.4,263237.916848,7709,41.4988,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",41.87,42.12,40.59,40.64,-0.45,-1.1,171458.553306,5257,41.3637,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",41.57,41.95,40.365,41.09,-0.48,-1.15,175191.953838,5717,41.3259,{"date":280,"open":281,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.02,40.85,-0.28,-0.67,397290.022388,4093,41.5332,{"date":289,"open":281,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",42.6,41.66,41.85,0.27,0.65,104027.419357,3771,41.953,{"date":299,"open":249,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",43.301619,41.42,41.58,-0.47,-1.12,154581.99218,5440,41.9512,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",41.74,42.53,41.5,42.05,-0.35,-0.83,181992.748118,5752,41.951,{"date":320,"open":312,"high":25,"low":321,"close":239,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",39.9,1.26,3.06,192776.8461,5782,42.459,{"date":328,"open":329,"high":330,"low":206,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",40.5,41.81,41.14,0.98,2.44,213547.068165,6104,40.9735,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",39,40.48,38.775,40.16,1.03,2.63,261431.792478,6526,39.9644,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",37.48,39.42,37.44,39.13,0.75,1.95,273372.455246,5918,38.4171,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":112,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",38.18,38.72,36.58,38.38,-0.03,238652.34536,6354,37.8902,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",37.21,38.52,37.12,38.39,1.05,2.81,268622.177436,6059,38.0228,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":314,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",38.09,38.585,36.82,37.34,-0.93,138824.418956,4890,37.4253,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":117,"volume":397,"transactions":398,"vwap":399},"2026-09-02",36.23,38.11,35.995,37.69,0.42,178418.277934,4497,37.4031,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":107,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",36.32,37.525,36.15,37.27,0.16,161532.376775,5751,37.1214,{"date":411,"open":412,"high":413,"low":414,"close":371,"change":415,"percent_change":127,"volume":416,"transactions":417,"vwap":418},"2026-08-31",36.76,37.31,36.255,0.15,131211.193547,3475,36.8558,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",36.92,37.695,36.3605,37.06,0.64,1.76,148984.037167,3601,37.155,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",38.16,38.57,36,36.42,-1.33,-3.52,145848.138151,3311,37.047,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":221,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",38.17,38.23,37.42,37.75,-2.56,103305.683695,3220,37.777,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":132,"volume":458,"transactions":459,"vwap":460},"2026-08-25",38.35,39.67,37.89,38.74,0.3,147838.197984,3526,38.8176,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":38,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",37.71,39.175,37.36,38.44,1.94,223498.150467,4821,38.3954,{"date":472,"open":473,"high":474,"low":475,"close":463,"change":476,"percent_change":88,"volume":477,"transactions":478,"vwap":479},"2026-08-21",36.44,37.95,36.33,1.23,104176.686868,3794,37.371,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",37.51,37.99,35.91,36.48,-1.42,-3.75,180314.014527,4968,36.7589,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":89,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",36.86,38.2925,36.3189,37.9,2.77,115754.453306,3645,37.8787,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",36.09,37.97,36.88,0.94,2.62,180126.516822,6191,37.1162,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",38.62,35.14,35.94,-2.9,-7.47,290252.797878,5972,35.9683,{"date":522,"open":443,"high":523,"low":524,"close":525,"change":137,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",39.01,37.98,38.84,1.73,271334.224626,6678,38.5831,{"date":531,"open":532,"high":533,"low":534,"close":361,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",36.19,38.42,36.04,2.33,6.5,326340.257174,5772,37.5344,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",36.21,36.965,35.38,35.85,-0.91,-2.48,328810.275181,6932,35.9875,{"date":552,"open":553,"high":384,"low":554,"close":412,"change":252,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",36.11,35.44,1.58,263813.968272,6366,36.2495,{"date":560,"open":561,"high":561,"low":562,"close":532,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",38.45,34.61,-2.23,-5.8,300254.529867,7645,36.1373,{"date":569,"open":570,"high":571,"low":572,"close":533,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",36.67,39.91,36.13,2.46,6.84,457200.113287,9209,38.5959,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":425,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",35.3,35.99,32.89,35.96,1.81,588828.055776,11536,35.0981,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",37.6,38.6211,34.47,35.32,-2.02,-5.41,569998.439625,10686,35.636,{"date":600,"open":601,"high":197,"low":602,"close":385,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",30.61,30.47,12.76,51.91,1246350.106063,25090,36.2423,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",24.25,25.33,23.99,24.58,0.58,2.42,403703.831172,7183,24.5261,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",26.04,26.605,23.845,24,-2.39,-9.06,207256.716108,5323,24.4998,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",26.26,26.99,25.5,26.39,-0.15,-0.57,117399.944623,3176,26.113,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",26.97,27.5,26.035,26.54,-0.7,-2.57,155788.221976,3906,26.6672,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":231,"volume":659,"transactions":660,"vwap":661},"2026-07-28",27.7,28.4,27.04,27.24,-0.17,145472.420068,3951,27.6261,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",26.58,27.42,26.355,27.41,1.16,4.42,129868.367859,4102,27.0717,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":636,"volume":680,"transactions":681,"vwap":682},"2026-07-24",25.72,26.49,25.17,26.25,-0.04,154502.088468,3974,26.083,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",27.35,24.76,26.29,-1,-3.66,304620.188705,6633,25.8309,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",29.22,26.76,27.29,-1.76,-6.06,197256.1229,5911,27.5533,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",31.93,32.4,28,29.05,-3.25,-10.06,273927.923094,6763,29.655,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":354,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",31.43,32.75,30.975,32.3,2.38,179701.000916,5315,31.9594,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":594,"volume":731,"transactions":9,"vwap":729},"2026-07-17",31.86,32.37,30.77,31.55,-0.65,133200,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":242,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",31.49,32.2,31.059999,3.67,152200,{"date":740,"open":741,"high":742,"low":743,"close":736,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-07-15",30.86,31.5,30.255,0.61,2,99800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":274,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-14",30.5,30.78,29.675,30.45,-1.55,112900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",31.040001,31.95,30.28,30.93,0.07,0.23,206000,{"date":765,"open":766,"high":767,"low":768,"close":741,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":741},"2026-07-10",32.12,33.46,30.29,-0.9,-2.83,150700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":252,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-09",30.75,31.98,29.95,31.76,1.83,108000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",32.099998,32.685,30.103,31.19,-2.28,-6.81,165100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":241,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-07",33.51,33.6,32.915,33.47,1.42,186500,{"date":798,"open":514,"high":799,"low":800,"close":801,"change":648,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-06",35.556,32.11,33,-7.23,180100,{"date":805,"open":434,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",36.02,34.36,35.57,-0.34,-0.95,98400,{"date":813,"open":814,"high":484,"low":815,"close":484,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":484},"2026-07-01",34.67,33.98,1.75,5.12,161900,{"date":820,"open":815,"high":821,"low":822,"close":823,"change":824,"percent_change":284,"volume":825,"transactions":9,"vwap":823},"2026-06-30",35.125,32.93,34.16,-0.23,118600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",34.49,35.37,33.035,34.39,0.43,1.27,165900,{"date":836,"open":837,"high":838,"low":785,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",32.28,33.96,2.06,6.46,255300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",31.85,32.38,31.57,31.9,-0.08,-0.25,115200,{"date":852,"open":853,"high":854,"low":855,"close":775,"change":668,"percent_change":856,"volume":857,"transactions":9,"vwap":775},"2026-06-24",30.82,31.99,30.72,3.76,110000,{"date":859,"open":860,"high":861,"low":862,"close":853,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-06-23",30.71,31.13,30.09,0.14,0.46,102500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":365,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",30.35,31.45,30.13,30.68,-0.1,192800,{"date":875,"open":876,"high":877,"low":878,"close":860,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":860},"2026-06-18",29.18,30.712,28.1,1.46,4.99,338400,{"date":883,"open":775,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",32.56,28.81,29.25,-2.91,-9.05,152500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",32.17,32.49,31.23,32.16,-0.07,-0.22,197600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",31.28,33.13,31.12,32.23,0.85,2.71,147700,{"date":909,"open":910,"high":910,"low":601,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",31.56,31.38,-0.19,-0.6,169700,{"date":916,"open":917,"high":844,"low":918,"close":846,"change":658,"percent_change":919,"volume":920,"transactions":9,"vwap":846},"2026-06-11",31.21,30.8,-0.54,162000,{"date":922,"open":822,"high":923,"low":729,"close":924,"change":925,"percent_change":926,"volume":841,"transactions":9,"vwap":924},"2026-06-10",32.945,31.74,-1.58,-4.74,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":476,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",32,33.375,31.54,33.32,3.83,160700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",32.57,33.029999,31.739,32.09,-0.76,-2.31,141600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",33.040001,34.040001,32.665,32.85,0.04,0.12,174200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":122,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",32.71,34.14,32.29,32.81,0.77,209200,{"date":962,"open":963,"high":963,"low":964,"close":884,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":884},"2026-06-03",34.09,32.235,-2.17,-6.25,165800,{"date":969,"open":580,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",35.47,32.62,34.73,-1.16,-3.23,203300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",34.76,35.98,34.23,35.89,1.64,4.79,136200,{"date":986,"open":987,"high":988,"low":963,"close":989,"change":990,"percent_change":810,"volume":991,"transactions":9,"vwap":989},"2026-05-29",34.41,35.75,34.25,-0.33,260300,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",33.82,35.11,34.58,0.68,2.01,121300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":526,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",32.060001,34.24,31.94,33.9,5.38,180700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":892,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":892},"2026-05-26",31.73,32.52,30.88,-0.05,-0.16,192400,{"date":1017,"open":929,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",32.43,30.935,32.22,0.26,0.81,292400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",32.8,31.46,31.96,-1.25,-3.76,178700,{"date":1033,"open":1034,"high":1035,"low":918,"close":1036,"change":912,"percent_change":637,"volume":1037,"transactions":9,"vwap":1036},"2026-05-20",32.86,33.52,33.21,230800,{"date":1039,"open":727,"high":1035,"low":1040,"close":1041,"change":253,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",31.79,33.4,4.38,203000,{"date":1045,"open":1046,"high":717,"low":1046,"close":929,"change":60,"percent_change":1047,"volume":1048,"transactions":9,"vwap":929},"2026-05-18",30.74,3.86,245800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",29.7,31.835,29,30.81,0.95,3.18,251400,{"date":1059,"open":844,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",32.285,28.49,29.86,-2.45,-7.58,255400,{"date":1067,"open":837,"high":947,"low":1068,"close":1069,"change":1070,"percent_change":1029,"volume":1071,"transactions":9,"vwap":1069},"2026-05-13",31.8,32.31,-0.41,224800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1070,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-12",33.09,34.53,32.44,32.72,-1.24,678800,{"date":1081,"open":1082,"high":1083,"low":846,"close":902,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":902},"2026-05-11",35.060001,35.62,-2.37,-6.68,241400,{"date":1088,"open":1089,"high":505,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",36.77,35.31,35.5,-1.28,-3.48,144100,{"date":1096,"open":197,"high":1097,"low":1098,"close":1099,"change":897,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",40.485,36.47,36.78,-0.59,257900,{"date":1103,"open":1104,"high":385,"low":434,"close":1105,"change":415,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-06",36.71,37,0.41,141300,{"date":1109,"open":434,"high":1110,"low":1083,"close":1110,"change":668,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",36.85,3.25,109100,{"date":1114,"open":1082,"high":581,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",34.99,35.69,0.55,1.57,90900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":514,"change":1125,"percent_change":658,"volume":1126,"transactions":9,"vwap":514},"2026-05-01",35.64,35.9,34.86,-0.06,102400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",35.25,35.79,34.685,35.2,-0.42,-1.18,122200,{"date":1137,"open":1138,"high":1122,"low":1139,"close":1083,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1083},"2026-04-29",35.22,34.84,0.03,0.08,89300,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":112,"percent_change":365,"volume":1148,"transactions":9,"vwap":1147},"2026-04-28",35.09,36.060001,35.59,96300,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",35.12,36.125,35.6,0.63,1.8,91400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":941,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",35.7,36.251,34.945,34.97,-2.13,145400,{"date":1166,"open":1122,"high":1167,"low":562,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",35.81,35.73,-0.38,-1.05,193800,{"date":1173,"open":1146,"high":1174,"low":1175,"close":553,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":553},"2026-04-22",36.3,35.395,0.24,0.67,162700,{"date":1180,"open":1130,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",36.445,35.288,35.87,0.21,0.59,134600,{"date":1188,"open":1090,"high":1189,"low":1190,"close":1191,"change":1106,"percent_change":668,"volume":1192,"transactions":9,"vwap":1191},"2026-04-20",35.93,35.025002,35.66,106000,{"date":1194,"open":1195,"high":1196,"low":1115,"close":1129,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1129},"2026-04-17",35.58,35.74,-0.2,-0.56,126500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1141,"percent_change":762,"volume":1206,"transactions":9,"vwap":1205},"2026-04-16",35.83,36.029999,34.995,35.45,112600,{"date":1208,"open":1209,"high":1210,"low":1209,"close":829,"change":526,"percent_change":1211,"volume":1212,"transactions":9,"vwap":829},"2026-04-15",33.8,35.39,5.14,201400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",33.38,33.97,32.91,33.64,0.28,0.84,186700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",31.87,33.875,31.695,33.36,1.47,4.61,219300,{"date":1232,"open":837,"high":1011,"low":1233,"close":1234,"change":1219,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",31.64,31.89,0.89,162900,{"date":1238,"open":728,"high":1239,"low":728,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-09",31.705,31.61,0.44,1.41,150200,{"date":1245,"open":958,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",33.28,30.715,31.17,-0.89,-2.78,194700,{"date":1253,"open":1254,"high":1076,"low":1255,"close":1002,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1002},"2026-04-07",30.79,29.92,1.11,3.59,253700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",32.42,33.16,30.92,30.95,-3.43,696400,{"date":1268,"open":750,"high":582,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-02",30.565,32.049999,1.12,3.62,216100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":760,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":760},"2026-04-01",30.030001,31.29,0.96,3.2,233200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":425,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-31",29.52,30.535,29.4,29.97,2.18,287600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":152,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",29.08,29.8,29.01,29.33,1.21,180200,{"date":1298,"open":1299,"high":1300,"low":1061,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",29.16,29.75,28.98,-0.43,-1.46,204300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1176,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-26",29.049999,29.89,29.41,0.82,227400,{"date":1313,"open":1314,"high":1309,"low":1315,"close":1316,"change":1278,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-25",28.78,28.57,29.17,3.4,231800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1125,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-24",27.97,28.93,27.875,28.21,-0.21,357700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":905,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-23",27.62,28.88,27.43,28.27,3.1,331200,{"date":1336,"open":1337,"high":1332,"low":1338,"close":665,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":665},"2026-03-20",28.02,27.23,-0.27,-0.98,794400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":795,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-19",26.049999,27.86,26.030001,27.69,5.41,383200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":241,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",25.37,26.82,25.049999,26.27,1.82,406400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1256,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-17",24.51,27.02,25.8,4.5,391700,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":833,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",23.54,25.26,24.69,5.42,394000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",23.12,23.62,22.751,23.42,0.36,1.56,243000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",23.15,24.14,22.63,23.059999,1.17,5.34,387300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-11",22.46,22.95,21.86,21.89,-0.4,-1.79,239800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-10",23.13,23.29,22.105,22.29,-1.13,-4.82,219400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1377,"change":1413,"percent_change":950,"volume":1414,"transactions":9,"vwap":1377},"2026-03-09",23.01,23.74,22.36,0.01,253600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":274,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-06",23.61,24.08,23.08,23.41,-2.01,270600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1169,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",24.059999,24.9,23.32,23.89,-0.09,310900,{"date":1432,"open":634,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-04",26.0049992,23.88,23.98,-1.67,-6.51,301700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-03",24.44,25.93,24.040001,25.65,0.71,2.85,694000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":365,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-02",24.4,25.6,24.01,24.94,-0.12,425900,{"date":1457,"open":634,"high":1458,"low":624,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-27",26.24,24.97,-1.38,-5.24,728300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-26",24.52,29.82,24.2,26.35,5.85,28.54,1728900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1013,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-25",21.23,21.48,20.18,20.5,-0.24,340600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1339,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-24",20.76,21.56,20.395,20.55,-1.3,262900,{"date":1489,"open":1490,"high":1491,"low":1482,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",22.02,22.2,20.82,-1.34,-6.05,349600,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",21.6,22.5,22.16,0.6,2.78,326900,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1483,"change":1177,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1483},"2026-02-19",20.57,21.68,3.21,261200,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1445,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-18",20.07,21.38,20.89,3.52,249500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1476,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1476},"2026-02-17",21.72,21.831,20.059999,-1.26,-5.88,320600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-13",20.69,21.76,20.675,21.44,0.97,4.74,231100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-12",20.9,21.27,19.985,20.47,-0.49,-2.34,242600,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1478,"percent_change":1405,"volume":1548,"transactions":9,"vwap":1547},"2026-02-11",21.71,20.785,20.96,248800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-10",21.45,22.13,21.2,-0.14,-0.66,243900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-09",20.54,21.47,20.22,21.34,0.8,3.89,225700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1559,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1559},"2026-02-06",19.4,20.98,1.29,6.7,324900,{"date":1574,"open":1575,"high":1576,"low":26,"close":1577,"change":210,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-05",19.8,20.19,19.25,-3.99,327200,{"date":1581,"open":1582,"high":1507,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",21.21,19.79,20.049999,-0.97,-4.61,336100,{"date":1589,"open":1590,"high":1507,"low":1591,"close":1592,"change":283,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-03",21.33,20.64,21.02,-1.31,238100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":425,"percent_change":1333,"volume":1601,"transactions":9,"vwap":1600},"2026-02-02",20.52,21.73,20.37,21.3,304300,{"date":1603,"open":1604,"high":1483,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-30",21.040001,20.61,20.66,-0.44,-2.09,378100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-29",20.79,21.65,20.4,21.1,0.53,2.58,401100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1506,"change":1522,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1506},"2026-01-28",22.01,22.509,20.16,-5.77,336300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":941,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-27",22.42,22.75,21.67,21.83,-3.36,236900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1522,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",23.87,24.35,22.47,22.59,-5.28,210500,{"date":1643,"open":1418,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-23",24.53,23.82,23.85,-0.18,-0.75,252700,{"date":1651,"open":1652,"high":1653,"low":624,"close":1654,"change":1655,"percent_change":919,"volume":1656,"transactions":9,"vwap":1654},"2026-01-22",24.23,25.045,24.030001,-0.13,218300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":905,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",23.63,24.29,23.38,24.16,3.65,257700,{"date":1666,"open":1667,"high":1646,"low":1667,"close":1668,"change":293,"percent_change":1387,"volume":1669,"transactions":9,"vwap":1668},"2026-01-20",22.61,23.31,206600,{"date":1671,"open":1672,"high":1673,"low":1639,"close":1674,"change":1655,"percent_change":1198,"volume":1675,"transactions":9,"vwap":1674},"2026-01-16",23.07,23.46,23.040001,230200,{"date":1677,"open":1678,"high":1367,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-15",22.55,22.38,23.17,0.62,2.75,287000,{"date":1685,"open":1638,"high":1686,"low":1687,"close":1678,"change":1141,"percent_change":1378,"volume":1688,"transactions":9,"vwap":1678},"2026-01-14",22.67,21.92,283200,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1638,"change":425,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1638},"2026-01-13",21.81,22.73,2.93,340000,{"date":1696,"open":1507,"high":1697,"low":1600,"close":1631,"change":107,"percent_change":1219,"volume":1698,"transactions":9,"vwap":1631},"2026-01-12",22.11,271600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":824,"percent_change":1170,"volume":1705,"transactions":9,"vwap":1704},"2026-01-09",21.85,22.288,21.69,21.77,225900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1396,"percent_change":1397,"volume":1712,"transactions":9,"vwap":1711},"2026-01-08",22.32,22.405,21.93,22,290300,{"date":1714,"open":1715,"high":1427,"low":1716,"close":1717,"change":1198,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-07",23.1,22.33,22.4,-2.44,311300,{"date":1721,"open":1722,"high":1668,"low":1723,"close":1724,"change":1021,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",22.71,22.58,22.96,1.15,390100,{"date":1728,"open":1729,"high":1420,"low":1730,"close":1731,"change":1197,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-05",22.89,22.437,22.7,-0.87,316900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":354,"volume":1741,"transactions":9,"vwap":1739},"2026-01-02",22.52,23.55,22.225,22.9,0.17,293800,{"date":1743,"open":1404,"high":1629,"low":1744,"close":1692,"change":127,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1692},"2025-12-31",22.19,1.79,279900,{"date":1748,"open":1404,"high":1749,"low":1404,"close":1716,"change":1554,"percent_change":231,"volume":1750,"transactions":9,"vwap":1716},"2025-12-30",22.97,229200,{"date":1752,"open":1621,"high":1753,"low":1754,"close":1638,"change":1021,"percent_change":1387,"volume":1755,"transactions":9,"vwap":1638},"2025-12-29",22.595,21.91,307300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1197,"percent_change":1249,"volume":1762,"transactions":9,"vwap":1761},"2025-12-26",22.26,22.43,22.07,22.21,220100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1235,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-24",21.5,22.72,21.49,22.41,4.14,215000,{"date":1772,"open":1697,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-23",22.15,21.25,21.52,-0.63,-2.84,359700,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1773,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1773},"2025-12-22",21.8,22.65,0.54,2.5,376900,{"date":1787,"open":1754,"high":1717,"low":1788,"close":1789,"change":912,"percent_change":1732,"volume":1790,"transactions":9,"vwap":1789},"2025-12-19",21.31,21.61,675200,{"date":1792,"open":1711,"high":1793,"low":1775,"close":1781,"change":636,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1781},"2025-12-18",22.31,-0.68,394700,{"date":1797,"open":1798,"high":1499,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-17",21.7,21.95,0.11,0.5,470200,{"date":1804,"open":1805,"high":1711,"low":1806,"close":1807,"change":1310,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-16",20.93,20.6,21.84,3.9,480200,{"date":1811,"open":1812,"high":1530,"low":1813,"close":1592,"change":1169,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1592},"2025-12-15",21.4,20.75,-1.78,495300,{"date":1817,"open":1500,"high":1722,"low":1562,"close":1812,"change":647,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1812},"2025-12-12",-3.17,494400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":973,"volume":1827,"transactions":9,"vwap":1825},"2025-12-11",22.24,22.527,22.030001,22.1,-0.26,354900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1412,"change":1396,"percent_change":698,"volume":1833,"transactions":9,"vwap":1412},"2025-12-10",22.66,22.87,22.205,397500,{"date":1835,"open":1744,"high":1836,"low":1744,"close":1837,"change":1021,"percent_change":668,"volume":1838,"transactions":9,"vwap":1837},"2025-12-09",22.925,22.76,472100,{"date":1840,"open":1668,"high":1841,"low":1759,"close":1499,"change":1648,"percent_change":974,"volume":1842,"transactions":9,"vwap":1499},"2025-12-08",23.59,346600,{"date":1844,"open":1367,"high":1418,"low":1845,"close":1846,"change":1776,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-05",23.22,23.25,-2.64,501100,{"date":1850,"open":1418,"high":1450,"low":1851,"close":1434,"change":1826,"percent_change":73,"volume":1852,"transactions":9,"vwap":1434},"2025-12-04",23.73,349500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1384,"change":396,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1384},"2025-12-03",23.69,24.31,23.645,1.77,545100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1478,"percent_change":688,"volume":1866,"transactions":9,"vwap":1865},"2025-12-02",23.81,24.225,23.49,23.72,479100,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":396,"volume":1873,"transactions":9,"vwap":1871},"2025-12-01",23.23,24.24,23.96,0.1,514900,{"date":1875,"open":1870,"high":1876,"low":1865,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-28",24.54,23.86,0.39,1.66,228200,{"date":1882,"open":1883,"high":1884,"low":1686,"close":1885,"change":188,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-26",22.93,23.95,23.47,2.27,586500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1393,"change":1177,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1393},"2025-11-25",22.56,23.68,22.415,3.01,660800,{"date":1896,"open":1711,"high":1686,"low":1711,"close":1897,"change":1898,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-24",22.28,0,454200,{"date":1901,"open":1766,"high":1902,"low":1903,"close":1897,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1897},"2025-11-21",23.385,22.17,-0.51,-2.24,464600,{"date":1908,"open":1909,"high":1910,"low":1759,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-20",24.26,25.15,22.79,-1.57,-6.44,452900,{"date":1916,"open":634,"high":1917,"low":1467,"close":1918,"change":647,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-19",25.7,24.36,-2.79,439000,{"date":1922,"open":1418,"high":1923,"low":1924,"close":1925,"change":905,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-18",25.58,23.67,25.059999,3.51,496800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",26.09,26.43,24.21,-2.35,-8.85,480600,{"date":1937,"open":686,"high":1938,"low":1644,"close":1939,"change":555,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-14",26.745,26.56,6.33,827000,{"date":1943,"open":676,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-13",27.22,24.125,24.98,-7.75,-23.68,1415400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":982,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-12",31.18,33.66,30.53,32.73,5.28,1057000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-11",28.65,31.44,28.45,31.09,2.73,9.63,499000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":415,"percent_change":1616,"volume":1973,"transactions":9,"vwap":1972},"2025-11-10",28.6,29.42,28.29,28.36,259400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1324,"change":1979,"percent_change":1919,"volume":1980,"transactions":9,"vwap":1324},"2025-11-07",28.62,29.094999,27.81,-0.81,290000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-06",29.43,29.67,28.7,29.02,-0.78,-2.62,289700,{"date":1991,"open":1992,"high":901,"low":1993,"close":1292,"change":1732,"percent_change":1777,"volume":1994,"transactions":9,"vwap":1292},"2025-11-05",30.57,29.74,292200,{"date":1996,"open":1997,"high":1998,"low":602,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-04",31.2,31.91,30.67,-0.82,-2.6,242300,{"date":2004,"open":735,"high":2005,"low":2006,"close":734,"change":2007,"percent_change":625,"volume":2008,"transactions":9,"vwap":734},"2025-11-03",32.33,31.045,-0.77,323300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2011,"change":761,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2011},"2025-10-31",32.26,32.94,31.755,0.22,353000,{"date":2017,"open":980,"high":2018,"low":929,"close":2019,"change":563,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-30",34.735,32.19,-6.48,438300,{"date":2023,"open":2024,"high":2025,"low":1216,"close":2026,"change":1555,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-29",34.72,35.035,34.42,-1.88,223000,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1501,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-28",34.48,35.15,35.080002,1.74,206900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2031,"change":762,"percent_change":1177,"volume":2041,"transactions":9,"vwap":2031},"2025-10-27",34.75,35.23,34.18,224100,{"date":2043,"open":2044,"high":2045,"low":767,"close":989,"change":2046,"percent_change":1617,"volume":2047,"transactions":9,"vwap":989},"2025-10-24",33.63,34.43,0.86,207200,{"date":2049,"open":822,"high":2050,"low":2051,"close":2052,"change":1783,"percent_change":982,"volume":2053,"transactions":9,"vwap":2052},"2025-10-23",33.65,32.55,33.39,205000,{"date":2055,"open":2056,"high":2057,"low":1002,"close":949,"change":1176,"percent_change":159,"volume":1542,"transactions":9,"vwap":949},"2025-10-22",32.36,33.02,{"date":2059,"open":845,"high":2060,"low":845,"close":2061,"change":127,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-21",33.25,32.61,1.24,327100,{"date":2065,"open":719,"high":2066,"low":2067,"close":2068,"change":122,"percent_change":132,"volume":2069,"transactions":9,"vwap":2068},"2025-10-20",33.3,32.125,32.21,299700,{"date":2071,"open":2072,"high":2019,"low":2073,"close":1028,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1028},"2025-10-17",31.15,30.875,0.51,1.62,346200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":869,"change":1106,"percent_change":189,"volume":2082,"transactions":9,"vwap":869},"2025-10-16",31.1,31.78,30.96,258500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":757,"change":848,"percent_change":1826,"volume":2088,"transactions":9,"vwap":757},"2025-10-15",29.99,31.34,28.86,324100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":903,"change":2094,"percent_change":314,"volume":2095,"transactions":9,"vwap":903},"2025-10-14",30.76,31.75,30.685,-0.11,280900,{"date":2097,"open":2098,"high":1998,"low":2099,"close":894,"change":294,"percent_change":2100,"volume":2101,"transactions":9,"vwap":894},"2025-10-13",30.55,30.54,2.13,315000,{"date":2103,"open":1264,"high":2104,"low":2105,"close":2106,"change":872,"percent_change":990,"volume":2107,"transactions":9,"vwap":2106},"2025-10-10",31.094999,30.099001,30.58,281800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":871,"change":1021,"percent_change":905,"volume":2113,"transactions":9,"vwap":871},"2025-10-09",30.44,30.884,30.23,211600,{"date":2115,"open":2116,"high":2117,"low":1466,"close":2118,"change":200,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-08",30.33,30.7,30.42,1.1,248700,{"date":2122,"open":2123,"high":602,"low":2124,"close":862,"change":1445,"percent_change":615,"volume":2125,"transactions":9,"vwap":862},"2025-10-07",29.72,29.44,272000,{"date":2127,"open":2128,"high":2129,"low":1294,"close":2130,"change":919,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-06",30,30.37,29.38,-1.8,266700,{"date":2134,"open":1053,"high":2135,"low":2136,"close":1255,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1255},"2025-10-03",30.155,28.675,0.99,3.42,271900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1322,"change":864,"percent_change":2075,"volume":2145,"transactions":9,"vwap":1322},"2025-10-02",28.35,28.94,28.014999,221700,{"date":2147,"open":707,"high":2148,"low":2149,"close":2150,"change":1681,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-01",28.87,27.74,28.47,2.23,296500,{"date":2154,"open":2155,"high":2142,"low":2156,"close":2157,"change":912,"percent_change":1794,"volume":2158,"transactions":9,"vwap":2157},"2025-09-30",27.94,27.66,27.85,293100,{"date":2160,"open":2161,"high":2162,"low":643,"close":2163,"change":1235,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-29",27.16,28.3,28.040001,3.28,297300,{"date":2167,"open":2168,"high":2169,"low":676,"close":2170,"change":1872,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-26",27.19,27.32,27.15,0.37,296700,{"date":2174,"open":1458,"high":657,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-25",26.16,27.049999,0.29,1.08,440700,{"date":2181,"open":2182,"high":696,"low":2183,"close":696,"change":1022,"percent_change":2184,"volume":2185,"transactions":9,"vwap":696},"2025-09-24",26.14,26.07,3.12,248300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":896,"percent_change":1339,"volume":2192,"transactions":9,"vwap":2191},"2025-09-23",26.2,27.125,25.3,25.95,363500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1125,"percent_change":824,"volume":2199,"transactions":9,"vwap":2198},"2025-09-22",26,26.38,25.89,26.02,323900,{"date":2201,"open":2202,"high":2203,"low":1433,"close":2204,"change":1904,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-19",26.61,26.77,26.08,-1.92,1029400,{"date":2208,"open":2209,"high":665,"low":2210,"close":2210,"change":636,"percent_change":1198,"volume":2211,"transactions":9,"vwap":2210},"2025-09-18",27.31,26.59,475200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1647,"percent_change":284,"volume":2218,"transactions":9,"vwap":2217},"2025-09-17",26.86,27.82,26.685,26.74,462700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":425,"percent_change":333,"volume":2225,"transactions":9,"vwap":2224},"2025-09-16",26.42,27.059999,26.19,26.92,551700,{"date":2227,"open":2224,"high":2176,"low":2195,"close":2228,"change":809,"percent_change":1092,"volume":2229,"transactions":9,"vwap":2228},"2025-09-15",26.28,307600,{"date":2231,"open":657,"high":2232,"low":646,"close":2233,"change":730,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-12",27.37,26.62,-2.38,462000,{"date":2237,"open":1355,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-11",27.51,25.944,27.27,1.04,3.96,485400,{"date":2245,"open":2176,"high":2176,"low":2246,"close":2247,"change":941,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-10",25.59,26.23,-2.82,646300,{"date":2251,"open":1969,"high":1969,"low":2252,"close":633,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":633},"2025-09-09",26.855,-1.7,-5.93,514400,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-08",27.46,28.73,28.69,1.18,4.29,467900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2238,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2238},"2025-09-05",26.94,27.67,26.5,1.06,4.01,394100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":152,"percent_change":82,"volume":2278,"transactions":9,"vwap":2277},"2025-09-04",26.15,26.46,25.82,26.45,361200,{"date":2280,"open":2281,"high":2209,"low":2183,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-03",27,26.1,-1.03,-3.8,539700,{"date":2287,"open":2275,"high":1944,"low":2247,"close":2288,"change":2289,"percent_change":1445,"volume":2290,"transactions":9,"vwap":2288},"2025-09-02",27.13,0.19,373900,{"date":2292,"open":2293,"high":643,"low":2293,"close":2266,"change":1228,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2266},"2025-08-29",25.49,5.77,422800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1454,"percent_change":303,"volume":2302,"transactions":9,"vwap":2301},"2025-08-28",25.75,25.856,25.14,25.47,386200,{"date":2304,"open":2305,"high":2197,"low":2306,"close":2246,"change":199,"percent_change":2074,"volume":2307,"transactions":9,"vwap":2246},"2025-08-27",25.29,25.1,344000,{"date":2309,"open":2310,"high":2311,"low":1368,"close":2312,"change":809,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-26",25.73,26.34,25.46,-1.32,558200,{"date":2316,"open":2240,"high":2317,"low":2318,"close":1362,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1362},"2025-08-25",27.52,25.74,-1.56,-5.7,423400,{"date":2323,"open":2324,"high":1321,"low":2325,"close":2326,"change":2177,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-22",27.2,27.09,27.36,1.07,489700,{"date":2330,"open":2168,"high":2331,"low":2332,"close":2333,"change":1169,"percent_change":1460,"volume":2334,"transactions":9,"vwap":2333},"2025-08-21",27.58,26.72,27.07,646500,{"date":2336,"open":633,"high":2337,"low":2338,"close":2339,"change":1176,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-20",27.65,26.484,27.45,0.88,1175700,{"date":2343,"open":2344,"high":2345,"low":1344,"close":2346,"change":2269,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-19",26.33,27.39,27.21,4.05,1201600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2274,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2274},"2025-08-18",24.39,26.73,24.317,2.04,8.46,1224000,{"date":2358,"open":2359,"high":66,"low":2360,"close":2361,"change":53,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-15",23.78,23.621,24.11,2.07,1712900,{"date":2365,"open":2366,"high":2367,"low":1499,"close":1375,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1375},"2025-08-14",23.5,24.87,-10.26,-30.28,4331900,{"date":2372,"open":932,"high":2038,"low":2373,"close":2374,"change":332,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-13",33.225,33.88,2.98,1459100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":322,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-12",31.66,32.96,31.3,32.9,3.98,664100,{"date":2386,"open":2387,"high":1041,"low":861,"close":1233,"change":973,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1233},"2025-08-11",33.17,-3.54,729000,{"date":2391,"open":2392,"high":1003,"low":2393,"close":1026,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1026},"2025-08-08",33.71,32.465,-0.53,-1.59,304100,{"date":2398,"open":2399,"high":2399,"low":822,"close":2400,"change":770,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-07",36.7,33.33,-7.83,608400,{"date":2404,"open":544,"high":2405,"low":2406,"close":2407,"change":132,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-06",36.165,35,36.16,2.2,258600,{"date":2411,"open":2412,"high":2412,"low":2413,"close":544,"change":1100,"percent_change":2414,"volume":2415,"transactions":9,"vwap":544},"2025-08-05",36.07,35.24,-1.64,243400,{"date":2417,"open":2032,"high":2418,"low":2419,"close":2418,"change":2062,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-04",35.97,34.7,3.57,215800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":972,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":972},"2025-08-01",36.27,36.335,34.69,-1.62,-4.46,449500,{"date":2431,"open":412,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":232,"volume":2436,"transactions":9,"vwap":2434},"2025-07-31",37.38,36.24,36.35,-0.55,302100,{"date":2438,"open":371,"high":2439,"low":2440,"close":2441,"change":1339,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-30",37.62,36.74,36.9,-0.73,209900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":516,"volume":1422,"transactions":9,"vwap":2449},"2025-07-29",38.13,38.325,36.51,37.17,-1.11,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1814,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-28",40.02,40.042999,38.029999,38.28,-4.44,217100,{"date":2460,"open":2461,"high":2462,"low":185,"close":2463,"change":107,"percent_change":415,"volume":1057,"transactions":9,"vwap":2463},"2025-07-25",39.96,40.195,40.060001,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2466,"change":2094,"percent_change":1339,"volume":2469,"transactions":9,"vwap":2466},"2025-07-24",40,40.345,39.615,298700,{"date":2471,"open":217,"high":331,"low":2472,"close":2473,"change":2474,"percent_change":132,"volume":2475,"transactions":9,"vwap":2473},"2025-07-23",39.77,40.11,0.31,511800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":195,"change":2481,"percent_change":2347,"volume":2482,"transactions":9,"vwap":195},"2025-07-22",38.59,40.91,38.445,1.55,467100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":189,"percent_change":2420,"volume":2489,"transactions":9,"vwap":2488},"2025-07-21",37.43,38.53,37.325,38.25,431700,{"date":2491,"open":2492,"high":2493,"low":435,"close":2494,"change":365,"percent_change":848,"volume":2495,"transactions":9,"vwap":2494},"2025-07-18",37.33,37.442,36.93,431400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":950,"percent_change":1800,"volume":2502,"transactions":9,"vwap":2501},"2025-07-17",37.060001,37.64,36.57,36.96,265500,{"date":2504,"open":405,"high":445,"low":2505,"close":421,"change":2506,"percent_change":1783,"volume":2507,"transactions":9,"vwap":421},"2025-07-16",36.29,0.2,228000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2435,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-15",37.74,37.77,36.635,36.72,-1.48,261900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":405,"change":1140,"percent_change":1141,"volume":1669,"transactions":9,"vwap":405},"2025-07-14",36.94,37.63,36.59,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":896,"percent_change":912,"volume":2527,"transactions":9,"vwap":2526},"2025-07-11",36.26,37.26,36.2,37.24,297700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":413,"change":950,"percent_change":1800,"volume":2533,"transactions":9,"vwap":413},"2025-07-10",37.09,38.2,36.355,319400,{"date":2535,"open":1153,"high":2536,"low":2537,"close":405,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":405},"2025-07-09",37.35,35.52,1.36,3.79,417600,{"date":2542,"open":2543,"high":2544,"low":1162,"close":484,"change":294,"percent_change":2545,"volume":2546,"transactions":9,"vwap":484},"2025-07-08",35.43,36.45,1.84,458900,{"date":2548,"open":572,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-07",36.22,35.064999,35.26,-1.21,-3.32,276000,{"date":2556,"open":2433,"high":2557,"low":2558,"close":1098,"change":1445,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1098},"2025-07-03",36.63,36.042,1.99,147500,{"date":2562,"open":2563,"high":2564,"low":1091,"close":2565,"change":1197,"percent_change":1198,"volume":2566,"transactions":9,"vwap":2565},"2025-07-02",36.34,36.64,35.76,751600,{"date":2568,"open":2569,"high":2570,"low":515,"close":583,"change":2571,"percent_change":2572,"volume":2527,"transactions":9,"vwap":583},"2025-07-01",36.5,37.515,-0.64,-1.75,{"date":2574,"open":590,"high":2575,"low":2523,"close":2576,"change":2577,"percent_change":1585,"volume":2578,"transactions":9,"vwap":2576},"2025-06-30",37.755,36.6,-0.36,404800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2501,"change":1912,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2501},"2025-06-27",38.5,38.631,36.36,-4.07,675100,{"date":2587,"open":2581,"high":2588,"low":403,"close":2486,"change":1184,"percent_change":1117,"volume":2589,"transactions":9,"vwap":2486},"2025-06-26",39.029999,228600,{"date":2591,"open":2592,"high":2593,"low":2510,"close":2594,"change":1197,"percent_change":2595,"volume":1705,"transactions":9,"vwap":2594},"2025-06-25",38.85,38.86,38.32,-0.52,{"date":2597,"open":374,"high":2598,"low":2599,"close":372,"change":2600,"percent_change":1356,"volume":2601,"transactions":9,"vwap":372},"2025-06-24",38.89,37.765,0.69,323700,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":1904,"percent_change":436,"volume":2607,"transactions":9,"vwap":2606},"2025-06-23",38.33,37.0099983,37.83,365300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1800,"percent_change":2177,"volume":2614,"transactions":9,"vwap":2613},"2025-06-20",38.63,39.51,37.82,38.34,515000,{"date":2616,"open":208,"high":2617,"low":2606,"close":444,"change":1078,"percent_change":2618,"volume":2619,"transactions":9,"vwap":444},"2025-06-18",39.625,-3.14,379000,{"date":2621,"open":2622,"high":2622,"low":339,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-17",40.68,39.47,-1.87,-4.52,473200,{"date":2628,"open":310,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2007,"volume":2633,"transactions":9,"vwap":2631},"2025-06-16",42.15,40.835,41.34,-0.32,410100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":291,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":291},"2025-06-13",42.73,43.018002,41.54,-1.44,-3.34,244800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-12",44.86,44.985,42.41,43.099998,-2.05,-4.54,339000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1250,"volume":2658,"transactions":9,"vwap":2656},"2025-06-11",46.47,46.93,45.14,45.15,-1.29,298300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2474,"percent_change":1177,"volume":2665,"transactions":9,"vwap":2664},"2025-06-10",49.49,49.99,46.080002,46.44,406300,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":709,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-09",50.0099983,46.099998,46.13,-6.58,290100,{"date":2674,"open":2675,"high":2668,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-06",48.92,48.24,49.38,1.22,2.53,293200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1325,"percent_change":1302,"volume":2687,"transactions":9,"vwap":2686},"2025-06-05",48.66,49.049999,47.82,48.16,282600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2427,"percent_change":2694,"volume":2041,"transactions":9,"vwap":2693},"2025-06-04",50.25,50.5,48.22,48.37,-3.24,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2662,"change":53,"percent_change":2137,"volume":2700,"transactions":9,"vwap":2662},"2025-06-03",49.44,50.315,48.5,293500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1540,"percent_change":1340,"volume":2707,"transactions":9,"vwap":2706},"2025-06-02",49.67,49.7,47.507,49.5,313100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2662,"change":762,"percent_change":864,"volume":2713,"transactions":9,"vwap":2662},"2025-05-30",49.89,50.24,49.040001,393600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":951,"percent_change":1176,"volume":2720,"transactions":9,"vwap":2719},"2025-05-29",50.23,50.32,49.54,49.76,319900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1493,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-28",51.11,51.45,49.325,49.64,-2.63,225500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1140,"percent_change":107,"volume":2735,"transactions":9,"vwap":2734},"2025-05-27",51.75,52.105,50.38,50.98,290200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":1664,"transactions":9,"vwap":2741},"2025-05-23",52.4,52.565,50.675,50.95,-2.15,-4.05,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2014,"percent_change":396,"volume":2750,"transactions":9,"vwap":2749},"2025-05-22",52.78,54.3,52.025002,53.099998,328200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1718,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-21",54.91,55.63,52.685,52.88,-4.41,289600,{"date":2760,"open":2761,"high":2762,"low":2747,"close":2763,"change":1501,"percent_change":2119,"volume":2764,"transactions":9,"vwap":2763},"2025-05-20",54.37,55.56,55.32,296900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":786,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-19",55.4,56.6,54.61,54.72,-4,351800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2694,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-16",59,59.75,56.3,57,-5.38,532300,{"date":2782,"open":2783,"high":176,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-15",54.014999,60.24,10.11,20.17,1509600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1740,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-14",50.2,52.049999,49.63,50.13,0.34,585900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2289,"percent_change":147,"volume":2802,"transactions":9,"vwap":2801},"2025-05-13",49.81,50.49,49.4,49.96,367800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":323,"volume":2810,"transactions":9,"vwap":2808},"2025-05-12",50.040001,50.61,48.805,49.77,1.48,456400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2074,"percent_change":2327,"volume":2817,"transactions":9,"vwap":2816},"2025-05-09",48.34,48.97,47.815,48.29,359600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":132,"percent_change":1879,"volume":2824,"transactions":9,"vwap":2823},"2025-05-08",46.48,48.029999,45.64,47.78,410900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2289,"volume":2832,"transactions":9,"vwap":2830},"2025-05-07",46.71,47.12,45.31,47,0.09,591500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1063,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-06",48.98,49,46.7,46.91,-4.96,663800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":315,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-05",49.98,50.735,48.41,49.36,-1.65,689200,{"date":2850,"open":2801,"high":2851,"low":2719,"close":2852,"change":2853,"percent_change":1242,"volume":2854,"transactions":9,"vwap":2852},"2025-05-02",50.79,50.19,0.7,259500,{"date":2856,"open":2857,"high":2858,"low":138,"close":2661,"change":2600,"percent_change":1242,"volume":2859,"transactions":9,"vwap":2661},"2025-05-01",49.22,50.33,351700,{"date":2861,"open":2862,"high":2808,"low":2863,"close":2864,"change":809,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-04-30",48.26,47.53,48.8,-0.69,287500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1021,"percent_change":1616,"volume":2873,"transactions":9,"vwap":2872},"2025-04-29",48.95,49.535,48.6,49.14,212200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1878,"percent_change":1563,"volume":2880,"transactions":9,"vwap":2879},"2025-04-28",48.47,49.255,47.77,48.88,255600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":950,"volume":1533,"transactions":9,"vwap":2886},"2025-04-25",47.9,48.658,47.13,48.49,0.02,{"date":2889,"open":2890,"high":2876,"low":2891,"close":2876,"change":778,"percent_change":2892,"volume":2687,"transactions":9,"vwap":2876},"2025-04-24",48.0099983,46.546,3.92,{"date":2894,"open":2886,"high":2807,"low":2653,"close":2895,"change":2896,"percent_change":231,"volume":2897,"transactions":9,"vwap":2895},"2025-04-23",46.64,-0.29,280000,{"date":180,"open":2899,"high":2900,"low":2899,"close":2654,"change":2901,"percent_change":1379,"volume":2902,"transactions":9,"vwap":2654},46.21,47.97,0.72,262100]