[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTGD":3,"homepage-market-summary":30,"stock-historical-BTGD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTGD","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},"Tidal Trust II STKd 100% Bitcoin & 100% Gold ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2515,1.154285,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.15,28.09,28.18,26.99,27.4484,-0.2984,-1.09,16124.054882,48.86,19.118,87231.73368195618,27,492,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":25,"is_up":11},"Materials","XLB",0.66,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},78062,28492465.154171,-14.52,"2025-04-22",[180,183,193,203,214,225,236,247,257,268,279,288,299,308,319,328,337,348,359,369,380,388,398,408,419,430,441,452,463,474,485,496,507,517,527,538,548,558,567,577,586,596,607,617,628,638,648,657,667,678,688,696,706,715,726,737,747,758,767,777,781,787,796,803,810,817,825,833,842,850,857,865,871,879,886,894,903,912,919,926,933,939,947,955,964,972,981,987,995,1002,1009,1014,1021,1027,1035,1043,1050,1058,1066,1073,1079,1088,1096,1102,1111,1119,1128,1136,1144,1152,1158,1167,1174,1183,1192,1201,1210,1217,1223,1232,1240,1246,1253,1259,1266,1273,1280,1288,1297,1304,1311,1319,1327,1333,1340,1347,1355,1363,1371,1378,1386,1391,1399,1404,1412,1421,1430,1438,1447,1456,1463,1470,1478,1487,1495,1502,1509,1516,1525,1531,1538,1545,1551,1558,1567,1575,1582,1590,1598,1607,1616,1624,1633,1642,1649,1658,1664,1672,1679,1686,1693,1702,1711,1718,1727,1736,1744,1753,1762,1769,1778,1786,1795,1804,1812,1820,1829,1838,1845,1851,1859,1868,1877,1885,1892,1898,1906,1915,1923,1930,1937,1946,1952,1959,1967,1976,1984,1993,2001,2008,2015,2024,2033,2039,2047,2056,2064,2072,2081,2090,2098,2107,2115,2123,2131,2138,2145,2151,2159,2167,2176,2184,2193,2200,2208,2216,2225,2234,2242,2249,2258,2267,2276,2284,2292,2300,2308,2317,2325,2334,2340,2349,2355,2363,2370,2378,2385,2393,2400,2407,2413,2421,2429,2438,2445,2451,2457,2464,2471,2480,2488,2496,2504,2510,2518,2527,2535,2541,2547,2554,2561,2567,2574,2581,2588,2593,2598,2606,2612,2619,2624,2630,2636,2645,2653,2661,2670,2675,2681,2686,2692,2700,2707,2714,2720,2724,2730,2735,2742,2749,2756,2763,2770,2779,2786,2793,2799,2803,2807,2814,2820,2826,2831,2838,2842,2849,2853,2857,2865,2870,2875,2880,2885,2890,2897,2904,2908,2916,2923,2928,2932,2940,2948,2954,2958,2963,2968,2973,2977,2982,2987,2992,2999,3005,3013],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},546,27.8884,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.96,27.52,26.94,0.482,1.79,36315.388303,552,27.2209,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",27.61,26.95,26.9664,-0.1695,-0.62,38987.066472,655,27.3169,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.16,27.278,26.7497,27.1359,0.3768,1.41,10146.117065,469,27.0644,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.86,27.13,26.44,26.7591,-1.2954,-4.62,18700.708543,753,26.8644,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.815,28.08,27.561,28.0545,-0.0868,-0.31,15972.74677,521,27.9103,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.93,28.26,27.8,28.1413,-0.1246,-0.44,10342.882831,433,28.0646,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",28.8,28.0641,28.2659,-1.1834,-4.02,12906.778134,679,28.3638,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",29.04,29.52,29.011,29.4493,0.1193,0.41,16746.388288,551,29.2061,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",28.88,29.47,28.755,29.33,1.525,5.48,40467.635364,817,29.1003,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":266,"vwap":287},"2026-09-18",26.72,27.8299,27.805,1.797,6.91,19346.913475,27.338,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",26,26.29,25.93,26.008,0.5715,2.25,25326.074189,437,26.0739,{"date":300,"open":301,"high":292,"low":65,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",25.7897,25.4365,-0.1688,-0.66,20207.469154,572,25.6742,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",25.79,25.9199,25.32,25.6053,-0.9547,-3.59,17931.074816,631,25.6215,{"date":320,"open":290,"high":321,"low":290,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",26.78,26.56,0.18,0.68,22172.000116,645,26.4122,{"date":329,"open":330,"high":217,"low":331,"close":332,"change":323,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",26.52,26.295,26.38,0.69,10992.203532,439,26.4644,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",26.31,26.49,26.1,26.2,-0.8359,-3.09,23685.788708,654,26.3204,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",27.7,27.75,26.74,27.0359,0.1459,0.54,19321.569304,464,27.3636,{"date":360,"open":17,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",27.3,26.831,26.89,-0.9762,-3.5,47026.999261,741,27.0585,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",27.5,27.8776,27.35,27.8662,-1.0138,-3.51,17007.464504,621,27.6941,{"date":381,"open":382,"high":270,"low":382,"close":270,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",27.66,2.06,7.68,28669.575128,672,28.4364,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",26.36,26.82,26.3315,0.4619,1.75,26508.733734,561,26.5104,{"date":399,"open":400,"high":401,"low":342,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",26.7,27.02,26.3581,-1.4165,-5.1,27522.032946,890,26.6495,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",27.36,27.79,27.2,27.7746,0.406,1.48,25834.146709,693,27.4375,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",28.84,29.21,27.2201,27.3686,-1.8974,-6.48,50882.285104,1071,27.7595,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",28.86,29.6,28.75,29.266,0.6332,2.21,31640.435402,794,29.2978,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",28.605,28.91,28.42,28.6328,-0.6072,-2.08,26306.522,917,28.619,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",28.82,29.4445,28.65,29.24,0.085,0.29,80739.401511,1175,29.2217,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",29.41,29.7,28.9989,29.155,0.765,2.69,65632.338604,1496,29.3296,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",28.2,28.6,27.9215,28.39,2.1223,8.08,79578.086345,1192,28.408,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",25.72,26.3196,25.5001,26.2677,1.6125,6.54,60122.9112,849,26.037,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",23.09,24.78,23.031,24.6552,2.2131,9.86,30046.253482,571,24.2618,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",22.5,22.69,22.4421,-0.2929,-1.29,8782.04255,303,22.5261,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",22.3701,22.7427,22.735,0.71,3.22,15744.834905,430,22.5995,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",21.96,22.189,21.9159,22.025,-0.075,-0.34,12176.952265,329,22.0507,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",22.3616,21.9901,22.1,-0.32,-1.43,10357.831203,380,22.1725,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":323,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",22.55,22.7,22.3802,22.42,0.81,11595.276677,343,22.6429,{"date":559,"open":510,"high":560,"low":561,"close":562,"change":232,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",22.699,22.12,22.24,-1.37,33375.922737,369,22.3484,{"date":568,"open":569,"high":570,"low":571,"close":550,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",22.49,22.66,22.31,-0.1172,-0.52,31599.034416,681,22.5554,{"date":578,"open":510,"high":579,"low":509,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",22.88,22.6672,0.6556,2.98,20125.051212,473,22.6861,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",21.6001,22.22,22.0116,-0.1676,-0.76,12195.052598,472,21.889,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",21.6,22.249,21.561,22.1792,1.0664,5.05,34250.341517,511,21.9664,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",20.92,21.15,21.1128,0.2862,1.37,16717.778283,313,21.0617,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",20.3,20.855,20.2416,20.8266,0.2566,1.25,45337.078957,424,20.6628,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",20.82,20.325,20.57,-0.9009,-4.2,10626.852169,351,20.5145,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":88,"volume":645,"transactions":646,"vwap":647},"2026-07-30",21.295,21.53,21.27,21.4709,0.7009,8835.90877,363,21.3626,{"date":649,"open":630,"high":650,"low":651,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",21.36,20.67,20.77,0,26304.162547,294,20.7551,{"date":658,"open":659,"high":660,"low":661,"close":652,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",20.59,20.89,20.38,-0.6598,-3.08,20523.518488,392,20.6495,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",21.35,21.6776,21.205,21.4298,0.3498,1.66,48446.242157,557,21.2991,{"date":679,"open":680,"high":610,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",21.11,20.902,21.08,-0.19,-0.89,5476.122138,293,21.0446,{"date":689,"open":690,"high":690,"low":610,"close":642,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",21.41,-0.8838,-3.99,12934.498301,389,21.2438,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",22,22.385,22.1538,0.1248,0.57,8068.885624,296,22.1989,{"date":707,"open":708,"high":542,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",21.85,22.029,0.849,4.01,21247.33979,447,22.0491,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",20.97,21.4,20.8,21.18,0.22,1.05,9273.314142,367,21.1047,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",20.305,21,20.18,20.96,0.12,0.58,12720.779335,346,20.661,{"date":738,"open":731,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",21.165,20.74,20.84,-0.6027,-2.81,10071.835657,314,20.8997,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",21.63,21.6563,21.33,21.4427,0.1627,0.76,5693.110213,326,21.4744,{"date":759,"open":760,"high":598,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":686,"vwap":766},"2026-07-14",21.22,21.1119,21.28,0.96,4.72,10577.649467,21.4018,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":23,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",20.72,20.7296,20.14,20.32,-5.09,48097.692177,509,20.4527,{"date":778,"open":669,"high":598,"low":642,"close":690,"change":779,"percent_change":137,"volume":780,"transactions":9,"vwap":690},"2026-07-10",0.14,6500,{"date":782,"open":783,"high":784,"low":783,"close":642,"change":355,"percent_change":785,"volume":786,"transactions":9,"vwap":642},"2026-07-09",21.049999,21.34,2.6,8600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",20.625,20.742,20.21,20.73,-0.717,-3.34,34400,{"date":797,"open":798,"high":799,"low":642,"close":800,"change":801,"percent_change":684,"volume":802,"transactions":9,"vwap":800},"2026-07-07",21.47,21.75,21.447,-0.193,11300,{"date":804,"open":740,"high":805,"low":740,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",21.7,21.64,0.922,4.45,18900,{"date":811,"open":812,"high":717,"low":651,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",20.7,20.718,0.898,4.53,16700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",19.34,20.13,19.82,0.51,2.64,15800,{"date":826,"open":827,"high":828,"low":26,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",19.14,19.55,19.31,-0.5,-2.52,19000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",19.75,19.95,19.35,19.81,-0.09,-0.45,20500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",19.47,20.25,19.9,0.39,2,21400,{"date":851,"open":846,"high":852,"low":853,"close":854,"change":112,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-25",19.92,19.27,19.51,-0.05,19200,{"date":858,"open":820,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",20.34,19.295,19.52,-1.53,-7.27,49600,{"date":866,"open":731,"high":867,"low":868,"close":783,"change":869,"percent_change":870,"volume":795,"transactions":9,"vwap":783},"2026-06-23",21.3,20.85,-1.1,-4.97,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":613,"volume":878,"transactions":9,"vwap":876},"2026-06-22",22.33,22.64,22.09,22.15,0.3,39000,{"date":880,"open":881,"high":882,"low":749,"close":708,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":708},"2026-06-18",22.58,22.59,-0.7,-3.1,42900,{"date":887,"open":888,"high":889,"low":890,"close":550,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":550},"2026-06-17",23.4,23.93,22.51,-1.13,-4.77,373700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",23.79,23.84,23.56,23.68,-0.21,-0.88,13400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",24.21,24.29,23.87,23.89,1.58,7.08,29400,{"date":913,"open":914,"high":915,"low":916,"close":571,"change":917,"percent_change":232,"volume":918,"transactions":9,"vwap":571},"2026-06-12",22.19,22.665,22.01,-0.07,37800,{"date":920,"open":921,"high":922,"low":718,"close":923,"change":117,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",21.44,22.462,22.38,5.32,626200,{"date":927,"open":928,"high":929,"low":610,"close":930,"change":931,"percent_change":932,"volume":832,"transactions":9,"vwap":930},"2026-06-10",21.43,21.818,21.25,-0.94,-4.24,{"date":934,"open":935,"high":936,"low":749,"close":914,"change":901,"percent_change":937,"volume":938,"transactions":9,"vwap":914},"2026-06-09",22.71,22.9,-3.81,34500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":59,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",23.14,23.355,23.030001,23.07,5.44,83500,{"date":948,"open":949,"high":941,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",23.049999,21.48,21.88,-2.16,-8.99,43100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",23.99,24.42,23.75,24.040001,-0.456,-1.86,30200,{"date":965,"open":65,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",25.19,24.49,24.496,-1.024,-4.01,35000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",26.18,26.3,25.15,25.52,-1.51,-5.59,59000,{"date":982,"open":983,"high":412,"low":984,"close":983,"change":985,"percent_change":634,"volume":986,"transactions":9,"vwap":983},"2026-06-01",27.030001,26.62,-1.186,54400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":841,"transactions":9,"vwap":992},"2026-05-29",27.85,28.62,27.769,28.216,0.313,1.12,{"date":996,"open":997,"high":998,"low":217,"close":999,"change":1000,"percent_change":23,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",27.25,28.11,27.903,-0.307,19100,{"date":1003,"open":1004,"high":239,"low":1005,"close":1006,"change":592,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-27",27.97,27.83,28.21,-2.62,34100,{"date":1010,"open":465,"high":1011,"low":434,"close":1012,"change":112,"percent_change":1013,"volume":971,"transactions":9,"vwap":1012},"2026-05-26",29.729,28.97,-0.03,{"date":1015,"open":1016,"high":1017,"low":270,"close":1018,"change":901,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",29.61,29.62,28.98,-2.95,29200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":112,"percent_change":1013,"volume":856,"transactions":9,"vwap":1026},"2026-05-21",29.48,30.049999,29.23,29.86,{"date":1028,"open":1029,"high":1030,"low":457,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",29.36,29.9,29.87,0.62,2.12,43400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":830,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",29.13,29.4,28.96,29.25,-1.68,15200,{"date":1044,"open":1045,"high":1045,"low":1025,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",29.96,29.75,-0.79,-2.59,23900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":404,"volume":1057,"transactions":9,"vwap":1055},"2026-05-15",30.84,30.898,30.27,30.54,-1.64,20200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":264,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-14",31.699,32.64,31.65,32.18,1.29,17600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":304,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",31.9,31.433,31.77,-2.04,44600,{"date":1074,"open":1063,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1056,"volume":1078,"transactions":9,"vwap":1075},"2026-05-12",32.43,31.7,-0.54,49300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",32.67,33.029999,32.495,32.97,0.751,2.33,31500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":122,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",32.0099983,32.32,31.91,32.219,0.079,21900,{"date":1097,"open":1098,"high":1098,"low":1068,"close":1099,"change":243,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",32.74,32.14,-1.35,86300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-06",32.66,32.88,32.46,32.58,0.88,2.78,27300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1076,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1076},"2026-05-05",31.761,31.86,31.48,0.941,3.06,18400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",30.59,31.22,30.44,30.759,-0.041,-0.13,22100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",30.56,31.145,30.8,0.83,2.77,12300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",29.91,30.11,29.97,0.7,2.39,13300,{"date":1145,"open":466,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",29.71,28.9,29.27,-0.65,-2.17,163600,{"date":1153,"open":1046,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1118,"transactions":9,"vwap":1154},"2026-04-28",29.92,29.511,-0.72,-2.35,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",31.11,31.175,30.46,30.64,-0.61,-1.95,27900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":721,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",31.18,31.5,31.25,0.068,14700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",31.32,31.75,30.71,31.182,-0.768,-2.4,268600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",31.82,32.09,31.795,31.95,1.91,6.36,14500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",31.01,31.17,29.88,30.040001,-1.388,-4.42,36400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-20",31,31.545,30.73,31.428,-0.822,-2.55,36900,{"date":1211,"open":1212,"high":1081,"low":1177,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",31.78,32.25,1.292,4.17,27100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1172,"percent_change":721,"volume":1222,"transactions":9,"vwap":1221},"2026-04-16",30.99,30.1,30.958,15300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",30.615,30.9,30.35,30.89,0.08,0.26,15100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",30.6,31.117,30.81,0.95,3.18,16900,{"date":1241,"open":432,"high":1026,"low":1242,"close":1026,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1026},"2026-04-13",28.766,-0.073,-0.24,26100,{"date":1247,"open":466,"high":1024,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",29.433,29.933,0.429,1.45,15400,{"date":1254,"open":1255,"high":1026,"low":1256,"close":1257,"change":1258,"percent_change":394,"volume":1216,"transactions":9,"vwap":1257},"2026-04-09",28.965,28.834,29.504,0.508,{"date":1260,"open":1261,"high":1261,"low":434,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",29.696,28.996,1.066,3.82,276000,{"date":1267,"open":1268,"high":238,"low":1269,"close":238,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":238},"2026-04-07",27.39,26.97,0.01,0.04,255600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":722,"percent_change":1279,"volume":849,"transactions":9,"vwap":1278},"2026-04-06",27.95,28.16,27.724,27.92,3.91,{"date":1281,"open":1282,"high":401,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-02",26.08,25.964,26.87,-1.03,-3.69,21500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",27.87,28.35,27.69,27.9,0.53,1.94,234900,{"date":1298,"open":332,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-03-31",27.37,26.34,1.5,5.8,18200,{"date":1305,"open":400,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1032,"volume":1310,"transactions":9,"vwap":1308},"2026-03-30",26.795,25.7,25.87,0.16,25900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":839,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-27",25.42,25.919,25.14,25.71,-0.35,175400,{"date":1320,"open":984,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-26",26.85,25.74,25.8,-1.91,-6.89,24300,{"date":1328,"open":239,"high":1291,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1252,"transactions":9,"vwap":1330},"2026-03-25",27.53,27.71,1.27,4.8,{"date":1334,"open":1335,"high":1336,"low":341,"close":218,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":218},"2026-03-24",26.555,26.8,-0.51,-1.89,107400,{"date":1341,"open":1342,"high":238,"low":1343,"close":196,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":196},"2026-03-23",27.1,26.4,-0.49,-1.79,445300,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",28.46,27.135,27.44,-0.84,-2.97,243700,{"date":1356,"open":1357,"high":1349,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-19",27.51,27.29,28.28,-1.62,-5.42,95500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1030,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1030},"2026-03-18",30.58,30.736,29.81,-2.57,-7.91,80100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":721,"percent_change":324,"volume":1377,"transactions":9,"vwap":1376},"2026-03-17",32.11,32.565,32.07,32.47,24800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1213,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1213},"2026-03-16",32.26,32.68,31.79,1.14,3.66,139900,{"date":1387,"open":1376,"high":1098,"low":1203,"close":1160,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1160},"2026-03-13",-0.094,-0.3,21200,{"date":1392,"open":1170,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",31.627,30.93,31.204,-0.656,-2.06,62000,{"date":1400,"open":1401,"high":1099,"low":1402,"close":1114,"change":112,"percent_change":1013,"volume":1403,"transactions":9,"vwap":1114},"2026-03-11",31.69,31.518,23400,{"date":1405,"open":1091,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-10",32.73,31.56,31.87,0.89,2.87,196400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-09",30.57,31.15,30.39,30.98,0.28,0.91,135200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",30.69,31.135,30.43,30.7,-0.93,-2.94,14800,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-05",32.38,31.24,31.63,-1.24,-3.77,41300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-04",32.44,33.15,32.21,32.87,2.37,7.77,77600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",30.19,30.94,29.12,30.5,-1.929,-5.95,297500,{"date":1457,"open":1205,"high":1458,"low":1205,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-02",32.57,32.429,2.049,6.74,407500,{"date":1464,"open":1425,"high":1465,"low":1045,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",30.48,30.38,-0.437,-1.42,126400,{"date":1471,"open":1472,"high":1417,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-26",30.96,30.28,30.817,-0.543,-1.73,72800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-25",30.31,31.785,30.07,31.36,2.064,7.05,40500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":856,"transactions":9,"vwap":1492},"2026-02-24",28.37,29.365,28.251,29.296,-0.414,-1.39,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1146,"change":883,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1146},"2026-02-23",30.02,30.23,29.43,-2.3,23700,{"date":1503,"open":1046,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1504},"2026-02-20",30.41,29.655,0.856,2.9,80700,{"date":1510,"open":432,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1511},"2026-02-19",29.554,28.763,0.454,1.56,12200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-18",29.26,29.74,29,29.1,0.05,0.17,17000,{"date":1526,"open":1029,"high":1499,"low":1527,"close":1528,"change":544,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-17",28.45,29.049999,-4.69,42100,{"date":1532,"open":1533,"high":1534,"low":273,"close":1465,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1465},"2026-02-13",29.72,30.77,2.17,7.67,83600,{"date":1539,"open":1504,"high":1540,"low":1541,"close":1542,"change":448,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-12",30.51,28.3,28.31,-6.84,232600,{"date":1546,"open":1547,"high":1162,"low":1548,"close":1416,"change":900,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1416},"2026-02-11",30.37,29.46,-0.69,99500,{"date":1552,"open":1472,"high":1553,"low":1554,"close":1234,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1234},"2026-02-10",31.1,30.125,-1.21,-3.8,41900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-09",30.52,31.92,30.435,31.81,1.15,3.75,163800,{"date":1568,"open":1521,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-06",31.359,29.09,30.66,3.48,12.8,70500,{"date":1576,"open":1482,"high":1130,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-05",26.53,27.18,-5.18,-16.01,320000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1556,"volume":1589,"transactions":9,"vwap":1587},"2026-02-04",33.69,33.75,31.434,32.36,-1.28,241500,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-03",34.3,31.84,33.64,1.35,4.18,250300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-02",32.94,33.8,32,32.29,-4.225,-11.57,281900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-30",38,38.22,34.51,36.515,-4.375,-10.7,813100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1500,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-29",43.65,43.75,38.8,40.89,-5.33,197500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-28",42.57,43.29,42.148,43.19,1.47,3.52,55100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-27",40.3,41.8,39.9,41.72,1.71,4.27,48400,{"date":1643,"open":1644,"high":1645,"low":147,"close":1646,"change":683,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",40.19,40.78,40.0099983,-0.47,259400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-23",39.89,41.049999,39.5,40.2,0.44,1.11,49100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":141,"percent_change":554,"volume":963,"transactions":9,"vwap":1663},"2026-01-22",39.080002,40,38.801,39.76,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":66,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-21",39.31,39.63,38.014999,39.44,2.34,544600,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1368,"volume":1678,"transactions":9,"vwap":1676},"2026-01-20",39.0099983,38.42,38.54,-1.018,45200,{"date":1680,"open":1663,"high":1651,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-16",38.76,39.558,-0.102,-0.26,22000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":563,"percent_change":794,"volume":1692,"transactions":9,"vwap":1691},"2026-01-15",40.31,40.499,39.595,39.66,31400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-14",40.12,41.056999,40.040001,41.029999,1.81,4.61,47600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-13",38.645,39.3,38.435,39.22,1.22,3.21,37100,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1609,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1609},"2026-01-12",37.46,38.58,1.176,3.19,60900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",36.82,37.556,36.67,36.824,-0.046,-0.12,21600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-08",35.9,36.88,35.81,36.87,0.19,0.52,19300,{"date":1737,"open":1720,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-07",37,36.5,36.68,-1.01,-2.68,21100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-06",38.23,38.33,37.21,37.69,-0.28,-0.74,51500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-05",37.25,38.16,37.09,37.97,2.68,7.59,70800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":763,"percent_change":1768,"volume":1752,"transactions":9,"vwap":1767},"2026-01-02",35.23,35.815,35,35.29,2.8,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-31",35.09,35.16,34.14,34.33,-0.41,-1.18,73100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1156,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-30",35.41,36.295,34.65,34.74,-2.03,548800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-29",36.02,36.27,35.36,35.46,-1.8,-4.83,323900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-26",37.985,38.02,36.73,37.26,0.426,1.16,179000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":684,"volume":1811,"transactions":9,"vwap":1809},"2025-12-24",36.84,36.946,36.44,36.834,-0.331,69300,{"date":1813,"open":1720,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-23",37.22,36.236,37.165,0.175,0.47,42000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-22",37.59,37.72,36.858,36.99,0.93,2.58,43900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-19",35.97,36.7,35.68,36.060001,1.4,4.04,25700,{"date":1839,"open":1840,"high":1841,"low":1611,"close":1842,"change":1843,"percent_change":1360,"volume":1844,"transactions":9,"vwap":1842},"2025-12-18",36.29,36.633,34.66,-0.57,47700,{"date":1846,"open":1847,"high":1848,"low":1766,"close":1764,"change":1849,"percent_change":23,"volume":1850,"transactions":9,"vwap":1764},"2025-12-17",35.89,37.056999,-0.39,44700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":522,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-16",35.54,36.032001,35.45,35.62,2.03,39800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-15",36.58,36.787,34.7,34.91,-1.81,-4.93,65100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-12",37.82,38.13,36.13,36.72,-0.38,-1.02,30400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1522,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-11",36.029999,37.105,35.755,37.099998,0.13,36200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":112,"percent_change":1013,"volume":1891,"transactions":9,"vwap":1890},"2025-12-10",36.47,37.704,36.35,37.049999,41200,{"date":1893,"open":1894,"high":1749,"low":1894,"close":1895,"change":722,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-09",35.78,37.060001,2.92,33500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1655,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-08",36.32,36.4,35.529,36.0099983,1.24,31700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-05",36.31,36.816,35.205,35.57,-1.32,-3.58,140100,{"date":1916,"open":1917,"high":1918,"low":1900,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-04",36.94,37.16,36.89,-0.15,-0.4,52600,{"date":1924,"open":1925,"high":1926,"low":1722,"close":1927,"change":1141,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-03",37.0099983,37.465,37.040001,1.93,54700,{"date":1931,"open":1932,"high":1832,"low":1933,"close":1934,"change":383,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-02",35.42,35.315,36.34,6.01,62300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-01",34.67,34.72,33.575,34.28,-1.98,-5.46,75000,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":137,"percent_change":1951,"volume":864,"transactions":9,"vwap":1950},"2025-11-28",37.029999,36.040001,36.26,1.85,{"date":1953,"open":1592,"high":1954,"low":1955,"close":1956,"change":1595,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-26",35.82,34.099998,35.6,3.94,98000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1549,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-25",34.17,34.686,33.66,34.25,-1.97,59300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-24",33.21,34.96,33.02,34.94,2.35,7.21,114500,{"date":1977,"open":1442,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-21",33.16,31.72,32.59,-0.85,-2.54,125100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-20",35.4,35.47,33.151,33.44,-1.23,-3.55,120100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1939,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1939},"2025-11-19",35.55,36.25,34.288,-1.27,-3.53,79400,{"date":2002,"open":2003,"high":1840,"low":2004,"close":2005,"change":733,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-18",35.5,35.14,35.94,1.64,667700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1790,"change":544,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1790},"2025-11-17",36.42,37.298,34.92,-3.89,608700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-14",36.835,38.2,36.495,36.79,-2.19,-5.62,93500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",41.28,41.47,38.88,38.98,-1.74,-4.27,141100,{"date":2034,"open":2027,"high":2027,"low":2035,"close":2036,"change":2037,"percent_change":122,"volume":2038,"transactions":9,"vwap":2036},"2025-11-12",40.48,40.72,0.1,86800,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-11",41.35,40.46,40.62,-1.15,-2.75,50800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-10",41.52,41.823,40.9,41.77,1.99,5,65800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1936,"transactions":9,"vwap":2061},"2025-11-07",38.37,39.8,37.99,39.78,1.32,3.43,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1435,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-06",39.41,39.465,38.275,38.46,-3.12,60100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",39.19,39.95,39.09,39.7,1.67,4.39,45400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-04",39.46,39.79,37.62,38.029999,-3.13,-7.6,151300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1742,"volume":2097,"transactions":9,"vwap":2095},"2025-11-03",41.51,41.82,40.55,41.16,-1.135,112500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-31",42.55,42.9,41.648,42.295,1.095,2.66,61800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":901,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-30",41.38,41.68,40.975,41.2,-2.09,63300,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-29",43.94,41.6,42.080002,-1.31,-3.02,291500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1865,"volume":2130,"transactions":9,"vwap":2128},"2025-10-28",43.59,44.21,43.251,43.39,-0.8,72100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":52,"percent_change":994,"volume":2137,"transactions":9,"vwap":2136},"2025-10-27",44.68,44.738,43.962,44.19,114200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1013,"percent_change":917,"volume":2144,"transactions":9,"vwap":2143},"2025-10-24",44.099998,44.114,43.53,43.7,134500,{"date":2146,"open":2147,"high":2148,"low":2128,"close":2149,"change":89,"percent_change":1142,"volume":2150,"transactions":9,"vwap":2149},"2025-10-23",43.55,44.42,43.73,141700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1360,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-22",42.25,42.87,41.69,42.71,-3.65,368700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1181,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-21",44.07,45.476,43.24,44.33,-5.14,167500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-20",46.07,46.8,45.87,46.73,3.28,7.55,171300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":794,"volume":2183,"transactions":9,"vwap":2181},"2025-10-17",43.87,44,42.68,43.45,-1.5,520700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-16",45.55,45.854,44.44,44.95,-0.25,-0.55,228700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":107,"percent_change":1883,"volume":2199,"transactions":9,"vwap":2198},"2025-10-15",45.21,45.653,44.55,45.2,170800,{"date":2201,"open":2202,"high":2203,"low":1618,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-14",43.99,45.54,45.14,-0.99,-2.15,133600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2211},"2025-10-13",45.27,46.13,45.253,0.85,1.88,227300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-10",47.26,47.446,44.88,45.28,-1.34,-2.87,275800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-09",48.55,48.6,45.91,46.62,-1.82,-3.76,310000,{"date":2235,"open":2236,"high":25,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-08",48.060001,47.63,48.44,1.33,2.82,180000,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":1998,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-07",48.43,46.71,47.11,-2.63,183800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-06",47.87,48.73,47.675,48.38,1.9,4.09,278900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-03",45.7,46.96,45.3,46.48,0.98,2.15,156300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-02",45.24,45.53,44.3,45.5,1.2,2.71,142400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2271,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2271},"2025-10-01",43.89,44.62,43.83,1.285,2.99,206400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":754,"volume":2291,"transactions":9,"vwap":2289},"2025-09-30",42.16,43.12,42.124,43.014999,0.325,116100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":785,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-29",41.83,42.74,41.766,42.69,6.49,97700,{"date":2301,"open":1661,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-26",40.66,39.91,40.09,0.095,0.24,66000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-25",40.76,40.77,39.68,39.995,-1.325,-3.21,114900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":122,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-24",41.66,41.81,41.229,41.32,0.61,84900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-23",41.84,41.85,41.0050011,41.07,-0.04,-0.1,81900,{"date":2335,"open":2095,"high":2109,"low":2336,"close":2337,"change":2338,"percent_change":684,"volume":2339,"transactions":9,"vwap":2337},"2025-09-22",40.85,41.11,-0.37,118500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-19",41.59,41.735,41.43,41.48,-0.48,-1.14,72700,{"date":2350,"open":2351,"high":2119,"low":2118,"close":2352,"change":2353,"percent_change":102,"volume":2354,"transactions":9,"vwap":2352},"2025-09-18",42.040001,41.96,0.42,125800,{"date":2356,"open":2357,"high":2358,"low":2051,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-17",41.9,42.17,41.54,-0.75,-1.77,304100,{"date":2364,"open":2327,"high":2365,"low":2366,"close":2367,"change":324,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-16",42.33,41.55,42.29,1.63,73200,{"date":2371,"open":2026,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-15",41.726,41.040001,41.61,-0.22,-0.53,165200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2294,"change":2383,"percent_change":295,"volume":2384,"transactions":9,"vwap":2294},"2025-09-12",41.17,41.837,41.116,0.92,89400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1230,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-11",40.57,40.999,40.47,40.91,0.64,86500,{"date":2394,"open":2311,"high":2395,"low":2396,"close":2397,"change":763,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-10",41.060001,40.426,40.65,2.42,106000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2338,"percent_change":2406,"volume":2032,"transactions":9,"vwap":2405},"2025-09-09",40.71,40.73,39.601,39.69,-0.92,{"date":2408,"open":1661,"high":2409,"low":2410,"close":2411,"change":1294,"percent_change":82,"volume":2412,"transactions":9,"vwap":2411},"2025-09-08",40.39,39.833,40.060001,130500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1109,"volume":2420,"transactions":9,"vwap":2418},"2025-09-05",39.92,40.15,39,39.53,1.07,100200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2069,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2069},"2025-09-04",38.91,38.94,38.285,-1.051,-2.66,32800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-03",39.33,39.843,39.07,39.511,0.711,1.83,49400,{"date":2439,"open":2440,"high":2441,"low":2440,"close":1620,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1620},"2025-09-02",37.54,38.85,1.765,4.77,112200,{"date":2446,"open":1870,"high":1870,"low":2447,"close":2448,"change":2449,"percent_change":1982,"volume":2450,"transactions":9,"vwap":2448},"2025-08-29",36.877,37.035,-0.965,47800,{"date":2452,"open":2453,"high":1675,"low":2454,"close":1609,"change":2455,"percent_change":754,"volume":2456,"transactions":9,"vwap":1609},"2025-08-28",38.19,37.92,0.287,46600,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":1904,"volume":2463,"transactions":9,"vwap":2461},"2025-08-27",37.23,37.848,37.713,0.463,15600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":1755,"change":2469,"percent_change":1826,"volume":2470,"transactions":9,"vwap":1755},"2025-08-26",36.65,37.295,36.6,0.343,25200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-25",37.32,37.66,36.85,36.907,-2.009,-5.16,46300,{"date":2481,"open":1730,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-22",39.149,36.854,38.916,1.866,5.04,28400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":1890,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1890},"2025-08-21",37.67,37.725,36.95,-0.827,-2.18,25600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2499},"2025-08-20",37.5,37.877,37.132,0.767,2.07,32200,{"date":2505,"open":2506,"high":2507,"low":1738,"close":2508,"change":513,"percent_change":2509,"volume":1819,"transactions":9,"vwap":2508},"2025-08-19",38.39,38.4,37.11,-3.36,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2507,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2507},"2025-08-18",38.35,38.635,37.96,-0.319,-0.82,77100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-15",39.26,39.29,38.604,38.719,-0.341,-0.87,30800,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-14",39.75,38.83,39.060001,-1.994,-4.86,80200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":1410,"volume":1034,"transactions":9,"vwap":2538},"2025-08-13",40.25,41.054001,40.16,1.144,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2303,"change":2546,"percent_change":754,"volume":1891,"transactions":9,"vwap":2303},"2025-08-12",39.64,40.049999,39.37,0.302,{"date":2548,"open":2415,"high":2549,"low":1653,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-11",40.33,39.608,0.171,0.43,142900,{"date":2555,"open":2556,"high":2539,"low":2557,"close":2558,"change":2559,"percent_change":2347,"volume":2560,"transactions":9,"vwap":2558},"2025-08-08",39.94,39.356,39.437,-0.453,245500,{"date":2562,"open":2563,"high":1661,"low":2074,"close":1651,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1651},"2025-08-07",39.47,1.104,2.85,41000,{"date":2568,"open":2569,"high":2417,"low":2570,"close":2571,"change":2572,"percent_change":624,"volume":2573,"transactions":9,"vwap":2571},"2025-08-06",38.31,38.11,38.786,0.477,29900,{"date":2575,"open":1676,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2503,"transactions":9,"vwap":2578},"2025-08-05",38.68,37.917,38.309,-0.231,-0.6,{"date":2582,"open":2583,"high":2584,"low":2583,"close":1676,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1676},"2025-08-04",38.38,38.89,0.715,1.89,45100,{"date":2589,"open":1714,"high":1714,"low":1823,"close":2590,"change":2591,"percent_change":1100,"volume":2592,"transactions":9,"vwap":2590},"2025-08-01",37.825,-0.519,33400,{"date":2594,"open":2029,"high":2595,"low":1746,"close":2596,"change":2597,"percent_change":822,"volume":849,"transactions":9,"vwap":2596},"2025-07-31",39.084999,38.344,0.196,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":448,"volume":2605,"transactions":9,"vwap":2603},"2025-07-30",38.96,39.2,37.868,38.148,-0.812,39300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2600,"change":2611,"percent_change":1874,"volume":2495,"transactions":9,"vwap":2600},"2025-07-29",39.48,39.54,38.764,-0.148,{"date":2613,"open":2614,"high":2418,"low":2615,"close":2616,"change":2617,"percent_change":1733,"volume":2618,"transactions":9,"vwap":2616},"2025-07-28",39.35,38.81,39.108,0.075,48500,{"date":2620,"open":1705,"high":1705,"low":1747,"close":2621,"change":2622,"percent_change":663,"volume":2623,"transactions":9,"vwap":2621},"2025-07-25",39.033001,-1.242,69000,{"date":2625,"open":1654,"high":2626,"low":1661,"close":2627,"change":2628,"percent_change":2629,"volume":1884,"transactions":9,"vwap":2627},"2025-07-24",40.4,40.275,-0.185,-0.46,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2042,"change":2634,"percent_change":1476,"volume":2635,"transactions":9,"vwap":2042},"2025-07-23",40.6,39.93,-0.711,98700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-22",40.79,41.49,40.42,41.171,1.296,3.25,67200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":117,"volume":2652,"transactions":9,"vwap":2650},"2025-07-21",40.49,40.75,39.852,39.875,0.447,51000,{"date":2654,"open":2655,"high":2537,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-18",40.029999,39.42,39.428,-0.475,-1.19,65300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-17",39.77,40.23,39.24,39.903,-0.292,-0.73,47300,{"date":2671,"open":1637,"high":2672,"low":1653,"close":2673,"change":2104,"percent_change":1768,"volume":2674,"transactions":9,"vwap":2673},"2025-07-16",40.548,40.195,38400,{"date":2676,"open":2411,"high":2411,"low":2677,"close":2678,"change":1776,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-15",38.86,39.099998,-2.93,35600,{"date":2682,"open":2683,"high":2684,"low":2539,"close":2685,"change":146,"percent_change":1237,"volume":1657,"transactions":9,"vwap":2685},"2025-07-14",41.14,41.24,40.28,{"date":2687,"open":2061,"high":1661,"low":2688,"close":1637,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1637},"2025-07-11",39.38,2.02,5.33,73600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1734,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-10",37.33,38.068001,36.918,37.88,1.39,35300,{"date":2701,"open":1996,"high":2702,"low":2703,"close":2702,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2702},"2025-07-09",37.36,36.111,1.26,3.49,23000,{"date":2708,"open":2709,"high":2710,"low":1729,"close":2711,"change":2712,"percent_change":243,"volume":2713,"transactions":9,"vwap":2711},"2025-07-08",36.39,36.46,36.099998,-0.16,13600,{"date":2715,"open":1901,"high":2716,"low":2717,"close":1950,"change":243,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1950},"2025-07-07",36.49,35.947,-1.2,32000,{"date":2721,"open":1890,"high":1748,"low":2722,"close":1832,"change":1317,"percent_change":931,"volume":2723,"transactions":9,"vwap":1832},"2025-07-03",36.645,20900,{"date":2725,"open":2726,"high":2727,"low":1872,"close":1890,"change":2728,"percent_change":2729,"volume":809,"transactions":9,"vwap":1890},"2025-07-02",36.14,37.18,1.55,4.37,{"date":2731,"open":2732,"high":1872,"low":2733,"close":2003,"change":2734,"percent_change":2406,"volume":1110,"transactions":9,"vwap":2003},"2025-07-01",35.88,35.37,-0.33,{"date":2736,"open":1956,"high":2737,"low":2738,"close":2739,"change":733,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-30",35.87,35.35,35.83,1.65,33200,{"date":2743,"open":2744,"high":1995,"low":2745,"close":2746,"change":2747,"percent_change":1007,"volume":2748,"transactions":9,"vwap":2746},"2025-06-27",35.11,35.060001,35.25,-0.95,22400,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":855,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-26",36.24,35.79,36.2,-0.14,23800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":1996,"change":132,"percent_change":2761,"volume":2762,"transactions":9,"vwap":1996},"2025-06-25",36.105,36.36,35.901,2.2,35800,{"date":2764,"open":2765,"high":2766,"low":1970,"close":1987,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":1987},"2025-06-24",35.105,35.7,0.23,0.65,26300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-23",34.85,35.26,34.208,35.24,0.11,0.31,36300,{"date":2780,"open":1788,"high":2781,"low":2782,"close":2783,"change":2190,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-20",36.080002,34.87,35.13,-0.71,28100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2790,"change":2376,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-18",35.75,36.049999,35.38,-1.48,106200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1468,"percent_change":1556,"volume":1403,"transactions":9,"vwap":2798},"2025-06-17",36.33,36.37,35.438,35.91,{"date":2800,"open":2492,"high":2801,"low":1873,"close":2694,"change":38,"percent_change":2053,"volume":2802,"transactions":9,"vwap":2694},"2025-06-16",37.37,29800,{"date":2804,"open":1832,"high":2805,"low":2806,"close":2468,"change":839,"percent_change":2190,"volume":1743,"transactions":9,"vwap":2468},"2025-06-13",36.78,36.3,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1684,"percent_change":883,"volume":2813,"transactions":9,"vwap":2812},"2025-06-12",36.71,37.080002,36.628,36.69,16200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2492,"change":112,"percent_change":1013,"volume":2819,"transactions":9,"vwap":2492},"2025-06-11",37.2,37.42,36.75,27600,{"date":2821,"open":2822,"high":2702,"low":2468,"close":2823,"change":877,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-10",37.17,36.96,0.82,30700,{"date":2827,"open":2753,"high":2805,"low":2781,"close":2828,"change":2006,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-09",36.66,4.68,41600,{"date":2832,"open":2738,"high":2833,"low":2834,"close":2835,"change":877,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-06",35.59,34.98,35.02,0.86,17700,{"date":2839,"open":1934,"high":1934,"low":2840,"close":1940,"change":1998,"percent_change":1999,"volume":2841,"transactions":9,"vwap":1940},"2025-06-05",34.55,61300,{"date":2843,"open":2739,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1751,"volume":2848,"transactions":9,"vwap":2846},"2025-06-04",36.21,35.481,35.99,-0.27,17100,{"date":2850,"open":1903,"high":2851,"low":2852,"close":1950,"change":141,"percent_change":1409,"volume":849,"transactions":9,"vwap":1950},"2025-06-03",36.41,35.67,{"date":2854,"open":1780,"high":2005,"low":2738,"close":2005,"change":102,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2005},"2025-06-02",2.89,75200,{"date":2858,"open":2859,"high":1911,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-05-30",35.34,34.73,34.93,-0.81,-2.27,28500,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2869,"change":839,"percent_change":2190,"volume":1087,"transactions":9,"vwap":2869},"2025-05-29",36.92,35.56,35.74,{"date":2871,"open":2872,"high":2872,"low":2739,"close":2739,"change":891,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2739},"2025-05-28",36.93,-3.06,40600,{"date":2876,"open":2822,"high":2877,"low":2828,"close":2823,"change":900,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2823},"2025-05-27",37.345,-0.56,52400,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2822,"change":2338,"percent_change":2205,"volume":864,"transactions":9,"vwap":2822},"2025-05-23",37.53,37.86,37.15,{"date":2886,"open":2887,"high":2454,"low":2508,"close":2440,"change":158,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2440},"2025-05-22",37.71,2.01,85800,{"date":2891,"open":1903,"high":2892,"low":2893,"close":2894,"change":2213,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-21",37.025002,35.963,36.8,2.36,37700,{"date":2898,"open":2772,"high":1949,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-20",34.5,35.95,1.1,3.16,17200,{"date":2905,"open":1585,"high":2772,"low":1585,"close":2772,"change":66,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2772},"2025-05-19",2.65,32500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2748,"transactions":9,"vwap":2913},"2025-05-16",33.97,33.99,33.5,33.95,-0.06,-0.18,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1818,"percent_change":1835,"volume":2922,"transactions":9,"vwap":2921},"2025-05-15",33.49,34.26,33.23,34.0099983,26700,{"date":2924,"open":1942,"high":2925,"low":2926,"close":2927,"change":2120,"percent_change":2232,"volume":2741,"transactions":9,"vwap":2927},"2025-05-14",34.34,33.4,33.54,{"date":2929,"open":2913,"high":2930,"low":2913,"close":2772,"change":2931,"percent_change":1384,"volume":1245,"transactions":9,"vwap":2772},"2025-05-13",34.86,1.23,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2384,"transactions":9,"vwap":2937},"2025-05-12",34.58,34.695,33.236,33.62,-1.55,-4.41,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":763,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-09",35.12,35.49,35.016998,35.17,2.81,67700,{"date":2949,"open":1964,"high":1939,"low":2950,"close":2951,"change":2264,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-08",34.11,34.21,2.95,43000,{"date":2955,"open":2956,"high":2957,"low":1978,"close":2920,"change":917,"percent_change":900,"volume":1057,"transactions":9,"vwap":2920},"2025-05-07",33.6,33.81,{"date":2959,"open":2960,"high":2961,"low":1075,"close":2961,"change":2704,"percent_change":2962,"volume":2592,"transactions":9,"vwap":2961},"2025-05-06",32.5,33.3,3.93,{"date":2964,"open":1561,"high":1091,"low":1979,"close":2965,"change":2966,"percent_change":2967,"volume":1008,"transactions":9,"vwap":2965},"2025-05-05",32.040001,0.03,0.09,{"date":2969,"open":2970,"high":2971,"low":1090,"close":1090,"change":2037,"percent_change":2777,"volume":2972,"transactions":9,"vwap":1090},"2025-05-02",32.41,32.7,16500,{"date":2974,"open":2965,"high":2975,"low":2976,"close":1092,"change":1522,"percent_change":1309,"volume":1897,"transactions":9,"vwap":1092},"2025-05-01",32.31,31.653,{"date":2978,"open":2979,"high":2980,"low":2981,"close":1114,"change":199,"percent_change":1324,"volume":2566,"transactions":9,"vwap":1114},"2025-04-30",31.94,32.049999,31.6,{"date":2983,"open":2984,"high":2960,"low":1442,"close":2985,"change":2986,"percent_change":1164,"volume":1065,"transactions":9,"vwap":2985},"2025-04-29",32.24,32.48,-0.2,{"date":2988,"open":2989,"high":1381,"low":2990,"close":1381,"change":1733,"percent_change":733,"volume":2991,"transactions":9,"vwap":1381},"2025-04-28",32.16,31.89,41100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1818,"percent_change":1630,"volume":2998,"transactions":9,"vwap":2997},"2025-04-25",31.45,32.52,31.33,32.49,81800,{"date":3000,"open":3001,"high":1063,"low":3002,"close":3003,"change":3004,"percent_change":394,"volume":1837,"transactions":9,"vwap":3003},"2025-04-24",31.8,31.488,32.02,0.55,{"date":3006,"open":3007,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-04-23",31.98,30.928,31.47,-0.29,-0.91,121500,{"date":178,"open":1212,"high":2984,"low":1407,"close":3014,"change":3015,"percent_change":2914,"volume":1828,"transactions":9,"vwap":3014},31.76,-0.02]