[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLDB":3,"homepage-market-summary":28,"stock-historical-GLDB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLDB","2026-10-05",{"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},"IDX Alternative FIAT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2059,0.046167,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.42,22.62,22.355,0.065,0.29,1213.824727,36.98,18.67,28899.37644537052,20.5,1340,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31918,11649971.487788,-21.64,"2025-04-23",[180,183,193,201,212,222,231,242,252,262,272,281,289,297,308,318,328,338,348,358,368,376,386,396,406,413,423,432,441,450,461,472,483,491,500,508,517,527,535,544,554,564,573,582,593,602,612,620,630,640,647,657,667,676,685,693,702,713,722,732,741,750,757,766,774,782,791,799,806,815,824,832,839,844,851,860,867,874,882,888,895,903,910,918,925,931,936,944,951,957,963,970,978,984,992,999,1007,1011,1018,1025,1032,1039,1047,1054,1062,1071,1078,1086,1093,1100,1106,1112,1120,1126,1133,1140,1146,1154,1162,1170,1176,1181,1187,1192,1197,1205,1212,1219,1226,1232,1239,1247,1254,1261,1269,1278,1285,1291,1296,1303,1308,1316,1325,1333,1339,1346,1352,1360,1368,1377,1385,1394,1402,1409,1416,1422,1428,1435,1442,1449,1457,1463,1471,1478,1483,1489,1494,1501,1508,1517,1524,1532,1539,1548,1556,1563,1570,1579,1588,1595,1604,1610,1618,1627,1634,1641,1647,1654,1660,1668,1676,1681,1687,1696,1702,1710,1714,1718,1724,1730,1736,1741,1747,1754,1760,1767,1774,1782,1788,1792,1797,1803,1808,1816,1823,1831,1837,1843,1847,1851,1857,1862,1868,1875,1879,1885,1891,1896,1902,1911,1915,1922,1929,1934,1942,1948,1954,1963,1971,1980,1989,1997,2005,2013,2019,2028,2037,2046,2054,2060,2067,2075,2081,2089,2095,2102,2111,2120,2126,2135,2144,2151,2158,2165,2174,2182,2190,2195,2202,2209,2218,2225,2233,2240,2246,2254,2262,2269,2278,2285,2292,2298,2305,2312,2319,2325,2331,2340,2345,2352,2357,2363,2371,2378,2386,2391,2397,2402,2410,2417,2424,2432,2440,2448,2455,2462,2467,2472,2478,2484,2490,2497,2503,2510,2514,2520,2526,2532,2537,2543,2551,2556,2563,2571,2579,2586,2595,2599,2605,2608,2612,2618,2623,2630,2637,2646,2651,2656,2661,2667,2674,2680,2685,2692,2700,2705,2712,2718,2723,2731,2737,2745,2752,2759,2765,2770,2778,2785,2794,2800,2807,2813,2818,2823,2830],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},67,22.5471,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",22.39,22.4,22.335,-0.195,-0.86,7326.8808,105,22.4116,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":57,"volume":198,"transactions":199,"vwap":200},"2026-10-01",22.36,22.55,0.2347,3372.1298,58,22.4658,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",22.44,22.45,22.28,22.3153,-0.16,-0.71,1850.9068,57,22.363,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",22.53,22.287118,22.4753,0.2125,0.95,3732.9248,56,22.3644,{"date":223,"open":224,"high":185,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",22.32,22.2628,-0.8122,-3.52,3780.8808,40,22.3361,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",23.03,23.139,22.891,23.075,0.0516,0.22,17071.8808,50,23.0386,{"date":243,"open":244,"high":233,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",23,22.905,23.0234,-0.0719,-0.31,65051.088919,35,22.9997,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",23.3,23.07,23.0953,-0.6808,-2.86,3206.3188,54,23.2399,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",23.46,23.819,23.7761,0.107,0.45,5165.302675,60,23.6534,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",23.49,23.6691,0.4515,1.94,3490.8808,37,23.5197,{"date":282,"open":233,"high":283,"low":233,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":270,"vwap":288},"2026-09-18",23.29,23.2176,0.7676,3.42,8416.9658,23.1658,{"date":290,"open":291,"high":291,"low":204,"close":204,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",22.48,0.4821,2.19,1180.8808,28,22.4891,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",22.18,22.25,21.8599,21.9679,-0.1213,-0.55,121389.8808,298,22.06,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",22.2091,22.01,22.0892,-0.3058,-1.37,17727.8808,162,22.1633,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",22.255,22.529675,22.395,-0.1315,-0.58,4422.8808,85,22.4472,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":218,"volume":335,"transactions":336,"vwap":337},"2026-09-11",22.685,22.965,22.441,22.5265,0.2115,3712.8808,51,22.6346,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",22.43,22.5185,22.315,-0.593,-2.59,8428.1058,90,22.3835,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",23.17,22.8951,22.908,0.1736,0.76,2201.0458,38,22.947,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",22.93,22.7,22.7344,-0.3456,-1.5,12924.572518,141,22.77,{"date":369,"open":245,"high":370,"low":245,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",23.08,-0.405,-1.72,3605.8968,52,22.9851,{"date":377,"open":244,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",23.51,22.9901,23.485,0.906,4.01,20284.8808,241,23.4349,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":374,"vwap":395},"2026-09-02",22.5,22.6152,22.46,22.579,0.229,1.02,3164.8808,22.5461,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",22.665,22.27,22.35,-0.755,-3.27,2196.8808,43,22.3821,{"date":407,"open":331,"high":408,"low":331,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":404,"vwap":412},"2026-08-31",23.105,0.16,0.7,1085.365846,23.0075,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",24.03,22.8801,22.945,-0.9466,-3.96,5197.942805,44,23.4288,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":229,"vwap":431},"2026-08-27",23.815,23.97,23.8916,0.2866,1.21,1772.963928,23.8675,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":356,"vwap":440},"2026-08-26",23.7,23.6,23.605,-0.2903,-1.21,731.9098,23.621,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":260,"vwap":449},"2026-08-25",23.65,23.93,23.8953,0.0403,0.17,9301.958693,23.8064,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",23.91,24.1399,23.78,23.855,0.2519,1.07,1427.733973,65,23.9332,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",23.41,23.69,23.401,23.6031,0.788,3.45,2226.8808,66,23.5518,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",22.5299,22.82,22.5099,22.8151,0.7801,3.54,49678.8878,128,22.7833,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":229,"vwap":490},"2026-08-19",21.3,22.035,1.2235,5.88,4965.807902,21.4845,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",21,20.8115,-0.3705,-1.75,6732.8808,61,20.8875,{"date":501,"open":493,"high":502,"low":493,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":404,"vwap":507},"2026-08-17",21.225,21.182,0.357,1.71,3737.8808,21.1037,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":229,"vwap":516},"2026-08-14",20.84,20.79,20.825,0.055,0.26,2958.293582,20.8094,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",20.927,20.9999,20.77,-0.235,-1.12,13303.3698,42,20.9008,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":155,"volume":532,"transactions":533,"vwap":534},"2026-08-12",21.13,21.005,0.1402,4189.51318,36,21.0867,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":250,"vwap":543},"2026-08-11",20.95,20.8,20.8648,-0.1702,-0.81,1892.8808,20.8621,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",20.9,21.07,21.035,0.1538,0.74,3557.975522,45,21.0058,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",21.02,20.795,20.8812,0.4571,2.24,2093.8808,33,20.8859,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":229,"vwap":572},"2026-08-06",20.52,20.36,20.4241,-0.0839,-0.41,5894.8808,20.4193,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":240,"vwap":581},"2026-08-05",20.39,20.5298,20.508,0.758,3.84,1827.3248,20.4915,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",19.74,19.78,19.67,19.75,0.2467,1.26,9329.5238,39,19.6917,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",19.28,19.5033,0.098,0.51,3250.8808,48,19.3796,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":600,"vwap":611},"2026-07-31",19.405,19.45,19.3293,19.4053,-0.4747,-2.39,22306.8808,19.3911,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":552,"vwap":619},"2026-07-30",19.76,19.88,0.3884,1.99,1993.0978,19.8299,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":69,"volume":627,"transactions":628,"vwap":629},"2026-07-29",19.42,19.9,19.3401,19.4916,0.0416,181725.8808,547,19.8023,{"date":631,"open":632,"high":633,"low":634,"close":605,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",19.375,19.54,19.34,-0.404,-2.03,7271.8808,79,19.467,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":70,"volume":645,"transactions":552,"vwap":646},"2026-07-27",19.711,19.854,0.269,1664.7808,19.7966,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",19.57,19.635,19.585,-0.0024,-0.01,8915.8808,77,19.582,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",19.69,19.5201,19.5874,-0.5469,-2.72,10532.8808,99,19.5796,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":336,"vwap":675},"2026-07-22",20.28,20.1101,20.1343,0.1493,0.75,10390.3478,20.2413,{"date":677,"open":615,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":525,"vwap":684},"2026-07-21",20.0022,19.87,19.985,0.5408,2.78,3288.6668,19.9188,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":99,"volume":691,"transactions":404,"vwap":692},"2026-07-20",19.37,19.5894,19.4442,0.1092,4925.13878,19.4976,{"date":694,"open":695,"high":634,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":49,"vwap":701},"2026-07-17",19.165,19.15,19.335,0.11,0.57,16804.8808,19.2959,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",19.29,19.35,19.17,19.225,-0.4573,-2.32,13866.8808,53,19.2475,{"date":714,"open":715,"high":716,"low":649,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":240,"vwap":721},"2026-07-15",19.77,19.825,19.6823,-0.0327,-0.17,3475.8808,19.7197,{"date":723,"open":724,"high":585,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",19.755,19.68,19.715,0.515,2.68,16303.8808,94,19.7108,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":244,"vwap":740},"2026-07-13",19.3791,19.125,19.2,-0.605,-3.05,2271.138738,19.1879,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",19.845,19.879,19.775,19.805,0.05,0.25,7400,{"date":751,"open":752,"high":753,"low":752,"close":724,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":724},"2026-07-09",19.66,19.8,0.306,1.57,2900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",19.43,19.48,19.18,19.449,-0.411,-2.07,10100,{"date":767,"open":768,"high":769,"low":715,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",20.01,20.02,19.86,-0.274,-1.36,1600,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",19.98,20.135,20.134,0.466,2.37,3900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",19.7,19.72,19.6,19.668,0.553,2.89,8700,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",18.96,19.319,19.115,0.215,1.14,7700,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":781,"transactions":9,"vwap":803},"2026-06-30",18.86,19.12,18.9,-0.108,-0.57,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",18.981,19.040001,18.885,19.0079994,-0.128,-0.67,4700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",19.14,19.25,19.1,19.136,0.292,1.55,14800,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",18.776,18.97,18.844,0.076,0.4,4600,{"date":833,"open":834,"high":834,"low":24,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",19.155,18.768,-0.982,-4.97,6400,{"date":840,"open":841,"high":623,"low":587,"close":587,"change":842,"percent_change":843,"volume":756,"transactions":9,"vwap":587},"2026-06-23",19.885,-0.748,-3.65,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":69,"volume":850,"transactions":9,"vwap":848},"2026-06-22",20.65,20.465,20.498,0.042,19000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",20.89,20.94,20.31,20.456,-0.481,-2.3,13700,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",21.54,20.937,-0.59,-2.74,262700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":814,"transactions":9,"vwap":871},"2026-06-16",21.595,21.485,21.527,-0.071,-0.33,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",21.77,21.785,21.598,0.708,3.39,7000,{"date":883,"open":521,"high":884,"low":521,"close":853,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":853},"2026-06-12",20.98,-0.11,-0.52,2600,{"date":889,"open":890,"high":891,"low":890,"close":493,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":493},"2026-06-11",20.22,21.025999,0.756,3.73,306800,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",20.63,20.2,20.244,-0.576,-2.77,4000,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":881,"transactions":9,"vwap":907},"2026-06-09",21.27,20.76,20.82,-0.561,-2.62,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",21.46,21.52,21.381,0.339,1.61,41500,{"date":919,"open":920,"high":920,"low":537,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",21.265,21.042,-1.253,-5.62,3400,{"date":926,"open":927,"high":195,"low":928,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-04",22.31,22.295,0,2100,{"date":932,"open":214,"high":214,"low":928,"close":928,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":928},"2026-06-03",-0.494,-2.17,700,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",22.935,22.75,22.789,-0.382,-1.65,1300,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",23.22,23.171,-0.384,-1.63,800,{"date":952,"open":953,"high":464,"low":953,"close":954,"change":955,"percent_change":956,"volume":838,"transactions":9,"vwap":954},"2026-05-29",23.38,23.555,0.126,0.54,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":447,"volume":765,"transactions":9,"vwap":961},"2026-05-28",23.21,23.45,23.429,0.039,{"date":964,"open":965,"high":966,"low":254,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",23.35,23.39,-0.415,-1.74,6100,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",23.98,23.71,23.805,0.108,0.46,5600,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":173,"transactions":9,"vwap":981},"2026-05-22",23.85,23.697,-0.374,-1.55,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":447,"volume":991,"transactions":9,"vwap":989},"2026-05-21",24.049999,24.111,24.030001,24.070999,0.04,2400,{"date":993,"open":994,"high":995,"low":434,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",23.72,24.031,0.415,1.76,2200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",23.655,23.775,23.616,-0.476,-1.98,3600,{"date":1008,"open":988,"high":1009,"low":988,"close":1009,"change":1010,"percent_change":304,"volume":173,"transactions":9,"vwap":1009},"2026-05-18",24.091999,-0.133,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":887,"transactions":9,"vwap":1015},"2026-05-15",24.325,24.36,24.225,-1.074,-4.25,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":84,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",25.47,25.5,25.299,-0.204,1500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":930,"transactions":9,"vwap":1029},"2026-05-13",25.58,25.46,25.503,-0.102,-0.4,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":324,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",25.42,25.605,25.23,-0.15,3200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":887,"transactions":9,"vwap":1044},"2026-05-11",25.66,25.758,25.62,25.755,0.58,2.3,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":673,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",25.14,25.18,25.175,0.188,1900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",25.27,25.345,24.987,-0.016,-0.06,1100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",25,25.030001,24.896,25.0030003,0.658,2.7,3500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":218,"volume":930,"transactions":9,"vwap":1076},"2026-05-05",24.39,24.475,24.331,24.345,0.23,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",24.17,24.1,24.115,-0.275,-1.13,3800,{"date":1087,"open":1088,"high":1089,"low":1073,"close":1073,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1073},"2026-05-01",24.435,24.47,0.32,1.33,1700,{"date":1094,"open":986,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1092,"transactions":9,"vwap":1097},"2026-04-30",24.13,24.040001,24.07,0.429,1.81,{"date":1101,"open":435,"high":464,"low":435,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",23.641,-0.364,-1.52,5400,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":635,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",23.9,24.0049992,-1.66,1400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",24.54,24.35,24.409,-0.207,-0.84,6700,{"date":1121,"open":1122,"high":1123,"low":1114,"close":1124,"change":1125,"percent_change":50,"volume":924,"transactions":9,"vwap":1124},"2026-04-24",24.57,24.679,24.616,0.044,{"date":1127,"open":1128,"high":1129,"low":1114,"close":1130,"change":371,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",24.67,24.789,24.572,-1.62,325800,{"date":1134,"open":1135,"high":1064,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",24.93,24.977,0.682,2.81,3700,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":887,"transactions":9,"vwap":1143},"2026-04-21",24.8,24.295,-0.702,-2.81,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",24.905,25.059999,24.997,-0.375,-1.48,1200,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-17",25.36,25.59,25.372,0.536,2.16,56000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":943,"transactions":9,"vwap":1167},"2026-04-16",24.83,24.88,24.657,24.836,-0.061,-0.25,{"date":1171,"open":1135,"high":1135,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1038,"transactions":9,"vwap":1173},"2026-04-15",24.75,24.897,0.026,0.1,{"date":1177,"open":1135,"high":1135,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":935,"transactions":9,"vwap":1178},"2026-04-14",24.871,0.577,2.38,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":781,"transactions":9,"vwap":1184},"2026-04-13",23.955,24.294,-0.056,-0.23,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1115,"change":1191,"percent_change":99,"volume":924,"transactions":9,"vwap":1115},"2026-04-10",24.302,24.41,0.135,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":393,"volume":1061,"transactions":9,"vwap":1195},"2026-04-09",24.205,24.215,0.245,{"date":1198,"open":1199,"high":1200,"low":1201,"close":426,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":426},"2026-04-08",24.094999,24.155,23.84,0.393,1.67,105000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":881,"transactions":9,"vwap":1208},"2026-04-07",23.4,23.577,23.205,0.032,0.14,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":748,"percent_change":457,"volume":1218,"transactions":9,"vwap":1217},"2026-04-06",23.531,23.57,23.5,23.545,22500,{"date":1220,"open":283,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":773,"transactions":9,"vwap":1223},"2026-04-02",23.36,23.26,23.295,-0.525,-2.2,{"date":1227,"open":444,"high":444,"low":1228,"close":1229,"change":1230,"percent_change":393,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",23.76,23.82,0.24,27500,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",23.061001,23.58,0.845,3.72,2300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1006,"transactions":9,"vwap":1244},"2026-03-30",22.87,23.028999,22.669,22.735,0.061,0.27,{"date":1248,"open":1249,"high":1249,"low":18,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",22.72,22.674,0.267,1.19,16100,{"date":1255,"open":1256,"high":475,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",22.79,22.407,-0.786,-3.39,3100,{"date":1262,"open":1263,"high":1215,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",23.56,23.040001,23.193,1.096,4.96,86900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-24",22.09,22.215,21.94,22.097,-0.096,-0.43,93800,{"date":1279,"open":1280,"high":1281,"low":299,"close":1282,"change":1283,"percent_change":324,"volume":1284,"transactions":9,"vwap":1282},"2026-03-23",22.3,22.505,22.193,-0.13,88400,{"date":1286,"open":1287,"high":1288,"low":1280,"close":1289,"change":737,"percent_change":1290,"volume":991,"transactions":9,"vwap":1289},"2026-03-20",22.534,22.71,22.323,-2.64,{"date":1292,"open":186,"high":1293,"low":186,"close":1293,"change":1294,"percent_change":1295,"volume":998,"transactions":9,"vwap":1293},"2026-03-19",22.928,-0.757,-3.2,{"date":1297,"open":972,"high":972,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",23.67,23.685,-0.975,-3.95,2500,{"date":1304,"open":1164,"high":1164,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1085,"transactions":9,"vwap":1305},"2026-03-17",24.66,-0.114,-0.46,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-16",24.86,24.58,24.774,0.446,1.83,4200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-13",24.92,25.040001,24.31,24.328,-0.353,-1.43,8800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",24.99,24.65,24.681,-0.349,-1.39,19600,{"date":1334,"open":1335,"high":1319,"low":1336,"close":1065,"change":812,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1065},"2026-03-11",24.961,24.82,-0.51,11700,{"date":1340,"open":1341,"high":1028,"low":1319,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-10",25.35,25.158,0.273,1.1,5500,{"date":1347,"open":1074,"high":1348,"low":1074,"close":1349,"change":1343,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",24.9,24.885,1.11,103900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":930,"transactions":9,"vwap":1357},"2026-03-06",24.63,24.7,24.568,24.612,-0.07,-0.28,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-05",24.823,24.51,24.682,-0.412,-1.64,4100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-04",25.17,25.25,24.94,25.094,0.697,2.86,10900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-03",24.32,24.643,24.397,-1.222,-4.77,14300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-02",25.435,25.65,25.4,25.619,0.329,1.3,12900,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-27",25.13,25.32,25.29,0.232,0.93,9200,{"date":1403,"open":1404,"high":1149,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":887,"transactions":9,"vwap":1406},"2026-02-26",24.817,24.72,25.058001,-0.054,-0.22,{"date":1410,"open":1411,"high":1020,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-25",25.21,25.112,0.644,2.63,5300,{"date":1417,"open":1081,"high":1418,"low":1081,"close":1419,"change":1420,"percent_change":1421,"volume":887,"transactions":9,"vwap":1419},"2026-02-24",24.49,24.468,-0.232,-0.94,{"date":1423,"open":1424,"high":1172,"low":1425,"close":1355,"change":1426,"percent_change":1427,"volume":1393,"transactions":9,"vwap":1355},"2026-02-23",24.639,24.578,0.208,0.85,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",24.19,24.492,0.723,3.04,175500,{"date":1436,"open":1437,"high":1438,"low":443,"close":1439,"change":1440,"percent_change":1441,"volume":790,"transactions":9,"vwap":1439},"2026-02-19",23.66,23.81,23.769,0.192,0.81,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1208,"change":1447,"percent_change":1448,"volume":1315,"transactions":9,"vwap":1208},"2026-02-18",23.669,23.8,23.525,0.351,1.51,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1119,"transactions":9,"vwap":1454},"2026-02-17",23.246,23.28,23.025,23.226,-0.725,-3.03,{"date":1458,"open":1438,"high":1459,"low":1438,"close":1460,"change":1461,"percent_change":479,"volume":1462,"transactions":9,"vwap":1460},"2026-02-13",24.01,23.951,0.818,89700,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-12",24.33,23.11,23.133,-1.351,-5.52,25700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":457,"volume":1315,"transactions":9,"vwap":1476},"2026-02-11",24.48,24.5,24.15,24.484,0.259,{"date":1479,"open":1480,"high":1480,"low":1080,"close":1015,"change":1481,"percent_change":1482,"volume":1324,"transactions":9,"vwap":1015},"2026-02-10",24.56,-0.668,-2.68,{"date":1484,"open":1073,"high":1485,"low":1073,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-09",24.893,0.982,4.11,148300,{"date":1490,"open":1466,"high":1459,"low":1466,"close":1491,"change":1492,"percent_change":1493,"volume":1345,"transactions":9,"vwap":1491},"2026-02-06",23.911,1.566,7.01,{"date":1495,"open":1496,"high":1215,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",23.24,22.345,-2.493,-10.04,5200,{"date":1502,"open":1396,"high":1396,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-04",24.571,24.838,-0.271,-1.08,96400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",25.41,25.51,24.69,25.109,0.854,3.52,7100,{"date":1518,"open":1114,"high":1519,"low":988,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-02",24.55,24.255,-1.457,-5.67,55300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1401,"transactions":9,"vwap":1529},"2026-01-30",27.055,27.09,24.945,25.712,-4.077,-13.69,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":764,"volume":1538,"transactions":9,"vwap":1536},"2026-01-29",30.73,28.72,29.789,-0.631,28200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-28",29.98,30.519,29.96,30.42,0.819,2.77,22200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1551},"2026-01-27",28.67,29.601,28.651,0.847,2.95,23400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1091,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",28.83,29.149,28.754,0.377,3000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":560,"volume":1569,"transactions":9,"vwap":1566},"2026-01-23",28.02,28.377,27.951,0.621,6200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-22",27.43,27.795,27.385,27.756,0.366,1.34,4500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-21",27.46,27.58,27.049999,27.39,0.142,0.52,12500,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1060,"volume":1594,"transactions":9,"vwap":1592},"2026-01-20",27.4,27.16,27.248,-0.017,6000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-16",27.277,27.305,26.89,27.265,-0.19,-0.69,6800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":857,"percent_change":372,"volume":1609,"transactions":9,"vwap":1608},"2026-01-15",27.36,27.621,27.455,38900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":887,"transactions":9,"vwap":1615},"2026-01-14",27.73,27.95,27.67,27.936,1.038,3.86,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-13",26.894,27.089001,26.78,26.898,0.413,1.56,13500,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":881,"transactions":9,"vwap":1631},"2026-01-12",26.28,26.665,26.485,0.775,3.01,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1441,"volume":1640,"transactions":9,"vwap":1638},"2026-01-09",25.49,25.99,25.71,0.206,10000,{"date":1642,"open":1396,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":139,"volume":1646,"transactions":9,"vwap":1643},"2026-01-08",25.504,25.102,-0.086,9500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1157,"change":908,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1157},"2026-01-07",25.63,25.75,25.45,-2.15,16400,{"date":1655,"open":1656,"high":1629,"low":1657,"close":1658,"change":915,"percent_change":134,"volume":1659,"transactions":9,"vwap":1658},"2026-01-06",26.21,25.93,26.151,32900,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-05",25.7,25.91,25.812,1.099,4.45,5900,{"date":1669,"open":1670,"high":1310,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-02",24.683,24.637,24.713,0.505,2.09,3300,{"date":1677,"open":1363,"high":1363,"low":1430,"close":1678,"change":1679,"percent_change":1680,"volume":1053,"transactions":9,"vwap":1678},"2025-12-31",24.208,-0.47,-1.9,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1447,"percent_change":1686,"volume":950,"transactions":9,"vwap":1685},"2025-12-30",24.768,24.85,24.678,1.44,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-29",24.605,24.61,24.268,24.327,-1.058,-4.17,5100,{"date":1697,"open":1056,"high":1698,"low":1056,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-26",25.385,0.629,2.54,400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1695,"transactions":9,"vwap":1707},"2025-12-24",24.52,24.859,24.499,24.756,-0.065,-0.26,{"date":1711,"open":1712,"high":1713,"low":1512,"close":1713,"change":50,"percent_change":104,"volume":1111,"transactions":9,"vwap":1713},"2025-12-23",24.78,24.821,{"date":1715,"open":1712,"high":1712,"low":1354,"close":1716,"change":821,"percent_change":1717,"volume":1603,"transactions":9,"vwap":1716},"2025-12-22",24.641,1.2,{"date":1719,"open":1430,"high":1720,"low":1430,"close":1721,"change":788,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-19",24.452,24.349,2.32,467200,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1111,"transactions":9,"vwap":1727},"2025-12-18",24.23,23.796,-0.231,-0.96,{"date":1731,"open":1379,"high":1379,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-17",24.027,0.148,0.62,200,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":698,"percent_change":976,"volume":1701,"transactions":9,"vwap":1740},"2025-12-16",23.87,23.974,23.879,{"date":1742,"open":1738,"high":1738,"low":1743,"close":1439,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1439},"2025-12-15",23.61,-0.203,-0.85,600,{"date":1748,"open":1749,"high":1354,"low":1445,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-12",24.59,23.972,-0.283,-1.17,10400,{"date":1755,"open":1081,"high":1756,"low":1757,"close":1520,"change":1758,"percent_change":748,"volume":1759,"transactions":9,"vwap":1520},"2025-12-11",24.305,24.09,0.06,17300,{"date":1761,"open":1229,"high":1762,"low":1229,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",24.273,24.195,0.079,0.33,9700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1722,"volume":1773,"transactions":9,"vwap":1771},"2025-12-09",23.62,24.27,24.116,0.547,196000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1061,"transactions":9,"vwap":1779},"2025-12-08",23.55,23.625,23.465,23.569,0.115,0.49,{"date":1783,"open":960,"high":1784,"low":960,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-05",23.454,-0.21,-0.89,4900,{"date":1789,"open":464,"high":464,"low":1215,"close":1790,"change":1306,"percent_change":1791,"volume":749,"transactions":9,"vwap":1790},"2025-12-04",23.664,-0.48,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1441,"volume":1746,"transactions":9,"vwap":1795},"2025-12-03",23.715,23.778,0.191,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1238,"transactions":9,"vwap":1800},"2025-12-02",23.25,23.587,0.481,2.08,{"date":1804,"open":1799,"high":283,"low":1805,"close":1806,"change":1807,"percent_change":1110,"volume":1578,"transactions":9,"vwap":1806},"2025-12-01",23.030001,23.106,-0.391,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-28",23.52,23.585,23.497,0.383,1.66,2000,{"date":1817,"open":1818,"high":1819,"low":939,"close":1820,"change":1821,"percent_change":1822,"volume":998,"transactions":9,"vwap":1820},"2025-11-26",22.765,23.18,23.114,0.406,1.79,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1302,"transactions":9,"vwap":1828},"2025-11-25",22.73,22.785,22.619,22.708,-0.164,-0.72,{"date":1832,"open":388,"high":1453,"low":388,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-24",22.872,0.721,3.25,7500,{"date":1838,"open":1839,"high":195,"low":1840,"close":1841,"change":771,"percent_change":1842,"volume":1578,"transactions":9,"vwap":1841},"2025-11-21",22.2,22.051001,22.151,-1.22,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1083,"percent_change":438,"volume":935,"transactions":9,"vwap":1846},"2025-11-20",22.9,22.425,{"date":1848,"open":1849,"high":1849,"low":214,"close":361,"change":873,"percent_change":1323,"volume":1850,"transactions":9,"vwap":361},"2025-11-19",23.217,6300,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1805,"change":1855,"percent_change":1856,"volume":1376,"transactions":9,"vwap":1805},"2025-11-18",22.764,23.13,0.291,1.28,{"date":1858,"open":1859,"high":1859,"low":1288,"close":1860,"change":1861,"percent_change":949,"volume":887,"transactions":9,"vwap":1860},"2025-11-17",23.12,22.739,-0.376,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1061,"transactions":9,"vwap":1865},"2025-11-14",23.37,23.115,-0.551,-2.33,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-13",24.22,23.666,-0.545,-2.25,46100,{"date":1876,"open":1194,"high":1877,"low":1430,"close":1877,"change":1855,"percent_change":1878,"volume":1701,"transactions":9,"vwap":1877},"2025-11-12",24.211,1.22,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1594,"transactions":9,"vwap":1882},"2025-11-11",24.25,23.92,-0.306,-1.26,{"date":1886,"open":1887,"high":1320,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1053,"transactions":9,"vwap":1888},"2025-11-10",23.921,24.226,0.442,1.86,{"date":1892,"open":960,"high":1229,"low":960,"close":1893,"change":1894,"percent_change":822,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",23.784,0.364,106700,{"date":1897,"open":443,"high":1437,"low":1207,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-06",23.42,-0.314,-1.32,15400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-05",23.575,23.75,23.54,23.734,0.605,2.62,8900,{"date":1912,"open":464,"high":464,"low":1913,"close":1913,"change":1786,"percent_change":1914,"volume":1766,"transactions":9,"vwap":1913},"2025-11-04",23.129,-3.71,{"date":1916,"open":1190,"high":1190,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-03",24,24.018999,-0.511,-2.08,11100,{"date":1923,"open":1354,"high":1924,"low":1014,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-31",24.64,24.53,0.356,1.47,7800,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1602,"volume":1111,"transactions":9,"vwap":1932},"2025-10-30",24.3,24.174,-0.168,{"date":1935,"open":1064,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-29",25.052,24.235,24.342,-0.614,-2.46,16800,{"date":1943,"open":1327,"high":1944,"low":1310,"close":1945,"change":1946,"percent_change":864,"volume":1947,"transactions":9,"vwap":1945},"2025-10-28",25.08,24.956,-0.149,191700,{"date":1949,"open":1149,"high":1950,"low":1327,"close":1951,"change":1952,"percent_change":1283,"volume":1953,"transactions":9,"vwap":1951},"2025-10-27",25.11,25.105,-0.032,150400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-24",25.15,27.19,24.95,25.137,-9.263,-26.93,229700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":673,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-23",34.3303,34.86,34.075001,34.4,2.23,256572,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-22",33.61,34.13,33.35,33.65,-0.63,-1.84,113333,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-21",35.5,35.96,34.02,34.28,-2.56,-6.95,232283,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":57,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-20",36.34,36.8556,36.0177,36.84,2.93,172146,{"date":1998,"open":1999,"high":23,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-17",36.5,35.35,35.79,-0.61,-1.68,157253,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":354,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-16",35.94,36.675,35.6677,36.4,2.13,175473,{"date":2014,"open":2015,"high":2016,"low":1982,"close":2017,"change":268,"percent_change":1856,"volume":2018,"transactions":9,"vwap":2017},"2025-10-15",35.51,35.9082,35.64,129780,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-14",35.02,35.245,34.5,35.19,0.175,0.5,172765,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-13",34.65,35.249,34.1101,35.014999,0.955,2.8,133214,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-10",33.89,34.7899,33.6673,34.060001,0.31,0.92,69761,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":636,"volume":2053,"transactions":9,"vwap":2051},"2025-10-09",34.59,34.8,33.21,33.75,-0.7,101197,{"date":2055,"open":2048,"high":2056,"low":2057,"close":2058,"change":830,"percent_change":148,"volume":2059,"transactions":9,"vwap":2058},"2025-10-08",34.82,34.049999,34.45,103388,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2057,"change":409,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2057},"2025-10-07",34.2,34.6002,33.723,0.47,167082,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2039,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2039},"2025-10-06",33.71,34,33.535,0.64,1.92,68379,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":1785,"percent_change":1977,"volume":2080,"transactions":9,"vwap":2079},"2025-10-03",33.09,33.575,33.25,73994,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":268,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-02",33.39,36.099998,33.012001,33.46,1.36,139538,{"date":2090,"open":562,"high":2039,"low":2091,"close":2092,"change":653,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-01",32.895,33.0099983,-0.03,179173,{"date":2096,"open":562,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1186,"volume":2101,"transactions":9,"vwap":2099},"2025-09-30",33.17,32.958,33.02,-0.075,86390,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-29",32.82,33.1499,32.645,33.095001,0.785,2.43,93499,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-26",32.18,32.71,32,32.31,-0.12,-0.37,44124,{"date":2121,"open":2122,"high":2123,"low":2115,"close":2123,"change":2124,"percent_change":830,"volume":2125,"transactions":9,"vwap":2123},"2025-09-25",32.21,32.43,0.13,37406,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-24",32.65,32.79,32.1568,32.3,-0.315,-0.97,59130,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-23",32.6,32.89,32.3985,32.615,0.455,1.41,64116,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":830,"percent_change":589,"volume":2150,"transactions":9,"vwap":2149},"2025-09-22",32.2,32.26,31.9,32.16,102079,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":50,"percent_change":699,"volume":2157,"transactions":9,"vwap":2156},"2025-09-19",31.48,31.9899,31.404,31.76,24575,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1186,"percent_change":1830,"volume":2164,"transactions":9,"vwap":2163},"2025-09-18",31.51,31.79,31.31,31.58,479980,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-17",31.8,32.1177,31.68,31.81,-0.345,-1.07,64967,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2093,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-16",32.32,32.36,32.060001,32.155,-0.09,73416,{"date":2183,"open":2184,"high":2185,"low":2167,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-15",32.040001,32.25,32.185,0.305,0.96,77591,{"date":2191,"open":2192,"high":2192,"low":2170,"close":2193,"change":2180,"percent_change":1359,"volume":2194,"transactions":9,"vwap":2193},"2025-09-12",32.34,31.88,114417,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":409,"percent_change":2026,"volume":2201,"transactions":9,"vwap":2200},"2025-09-11",31.46,31.9799,31.45,31.97,158122,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2170,"change":2207,"percent_change":747,"volume":2208,"transactions":9,"vwap":2170},"2025-09-10",31.74,32.39,31.5002,0.015,34584,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-09",31.95,32.2817,31.5799,31.795,-0.025,-0.08,43221,{"date":2219,"open":2167,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":43,"volume":2224,"transactions":9,"vwap":2222},"2025-09-08",32.1499,31.6501,31.82,0.275,72103,{"date":2226,"open":2227,"high":2214,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-05",31.5,31.4,31.545,0.395,1.27,54543,{"date":2234,"open":2235,"high":2227,"low":2236,"close":2237,"change":976,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-04",30.82,30.7001,31.15,1.5,41170,{"date":2241,"open":2162,"high":2242,"low":2243,"close":2244,"change":1872,"percent_change":968,"volume":2245,"transactions":9,"vwap":2244},"2025-09-03",31.38,30.6,30.69,50356,{"date":2247,"open":2248,"high":2249,"low":2243,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-02",30.98,31.3279,31.235,1.045,3.46,53235,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2026,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-29",29.77,30.2407,29.070101,30.19,1.68,36983,{"date":2263,"open":2256,"high":2264,"low":2265,"close":2266,"change":698,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-28",29.84,29.0606,29.69,0.37,17741,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-27",29.43,29.68,29.28,29.58,0.1153,0.39,9835,{"date":2279,"open":2280,"high":2272,"low":2281,"close":2282,"change":2283,"percent_change":598,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",29.39,29.25,29.4647,0.1504,18828,{"date":2286,"open":2287,"high":2288,"low":2281,"close":2289,"change":2290,"percent_change":248,"volume":2291,"transactions":9,"vwap":2289},"2025-08-25",29.405,29.4389,29.3143,-0.0907,20816,{"date":2293,"open":2294,"high":2272,"low":2295,"close":2287,"change":2296,"percent_change":916,"volume":2297,"transactions":9,"vwap":2287},"2025-08-22",29.36,28.88,0.465,17450,{"date":2299,"open":2287,"high":2287,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-21",28.8,28.94,-0.27,-0.92,18155,{"date":2306,"open":2307,"high":2281,"low":2308,"close":2309,"change":1077,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-20",28.99,28.93,29.21,0.79,46422,{"date":2313,"open":2307,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":990,"volume":2318,"transactions":9,"vwap":2316},"2025-08-19",29.040001,28.8201,28.98,0.0114,21506,{"date":2320,"open":2300,"high":2321,"low":2300,"close":2322,"change":2323,"percent_change":238,"volume":2324,"transactions":9,"vwap":2322},"2025-08-18",29.023399,28.9686,0.0636,16378,{"date":2326,"open":2327,"high":2327,"low":1550,"close":2328,"change":1283,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-15",29.059999,28.905,-0.45,6435,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-14",29.08,29.1,28.65,29.035,0.035,0.12,26406,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2342,"change":1031,"percent_change":772,"volume":2344,"transactions":9,"vwap":2342},"2025-08-13",29,29.56,11500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":129,"percent_change":2043,"volume":2351,"transactions":9,"vwap":2350},"2025-08-12",29.42,29.4777,29.049999,29.4,13849,{"date":2353,"open":2354,"high":2354,"low":2281,"close":2355,"change":304,"percent_change":1978,"volume":2356,"transactions":9,"vwap":2355},"2025-08-11",29.87,29.31,25104,{"date":2358,"open":1543,"high":2359,"low":2360,"close":2361,"change":747,"percent_change":447,"volume":2362,"transactions":9,"vwap":2361},"2025-08-08",30.12,29.7,29.86,30339,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":165,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-07",29.74,29.9199,29.635,29.81,0.68,28245,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":719,"volume":2377,"transactions":9,"vwap":2375},"2025-08-06",29.45,29.8,29.61,-0.0491,26650,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-05",29.48,29.7599,29.6591,-0.0309,-0.1,33792,{"date":2387,"open":2388,"high":2360,"low":2389,"close":2266,"change":21,"percent_change":124,"volume":2390,"transactions":9,"vwap":2266},"2025-08-04",29.54,29.3001,34980,{"date":2392,"open":2393,"high":2350,"low":2394,"close":2350,"change":393,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2350},"2025-08-01",29.13,29.09,3.59,22527,{"date":2398,"open":1535,"high":2399,"low":2400,"close":2400,"change":1358,"percent_change":1169,"volume":2401,"transactions":9,"vwap":2400},"2025-07-31",28.7773,28.38,36908,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-30",29.53,28.17,28.45,-0.5,-1.73,22906,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":409,"percent_change":99,"volume":2416,"transactions":9,"vwap":2415},"2025-07-29",28.645,29.0165,28.5631,28.95,14196,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":1186,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-28",29.6,28.5786,28.79,-0.79,22664,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-25",29.16,28.9,29.02,-0.32,-1.09,12404,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-24",28.97,29.498,29.34,-0.29,-0.98,19723,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2118,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-23",30.11,30.61,28.7201,29.63,-1.23,25530,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":114,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-22",29.95,30,29.71,1.18,22470,{"date":2456,"open":2334,"high":2457,"low":2334,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-21",29.83,29.65,0.55,1.89,41446,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2334,"change":929,"percent_change":929,"volume":2466,"transactions":9,"vwap":2334},"2025-07-18",29.55,29.0233,33309,{"date":2468,"open":2469,"high":2334,"low":2470,"close":2334,"change":1358,"percent_change":85,"volume":2471,"transactions":9,"vwap":2334},"2025-07-17",28.92,28.78,82683,{"date":2473,"open":1535,"high":2474,"low":1535,"close":2475,"change":2476,"percent_change":36,"volume":2477,"transactions":9,"vwap":2475},"2025-07-16",29.27,29.17,0.19,19961,{"date":2479,"open":2480,"high":2481,"low":1535,"close":2316,"change":2437,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2316},"2025-07-15",28.89,29.24,-0.99,53369,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2474,"change":813,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2474},"2025-07-14",30.09,29.1061,-2.24,25699,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2065,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-11",29.97,29.51,29.94,1.59,53211,{"date":2498,"open":2499,"high":2500,"low":2350,"close":2501,"change":719,"percent_change":805,"volume":2502,"transactions":9,"vwap":2501},"2025-07-10",29.5,29.99,29.47,32480,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":238,"percent_change":673,"volume":2509,"transactions":9,"vwap":2508},"2025-07-09",29.49,29.695,29.2645,29.64,29000,{"date":2511,"open":2500,"high":2500,"low":2512,"close":2347,"change":1359,"percent_change":1421,"volume":2513,"transactions":9,"vwap":2347},"2025-07-08",29.067499,17269,{"date":2515,"open":2501,"high":2516,"low":2517,"close":2360,"change":1175,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2360},"2025-07-07",30.28,29.19,0.34,19389,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2419,"change":2437,"percent_change":2133,"volume":2525,"transactions":9,"vwap":2419},"2025-07-03",29.66,29.72,29.4121,10059,{"date":2527,"open":2451,"high":2528,"low":2529,"close":2530,"change":2043,"percent_change":57,"volume":2531,"transactions":9,"vwap":2530},"2025-07-02",30.46,29.5047,29.89,24435,{"date":2533,"open":2266,"high":2266,"low":2534,"close":2274,"change":1230,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2274},"2025-07-01",29.417,0.82,18021,{"date":2538,"open":2334,"high":2436,"low":2539,"close":2436,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2436},"2025-06-30",28.7692,0.59,2.05,33129,{"date":2544,"open":2545,"high":2334,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-27",29.01,28.15,28.75,-0.77,-2.61,21630,{"date":2552,"open":2451,"high":2451,"low":2553,"close":2554,"change":1175,"percent_change":2518,"volume":2555,"transactions":9,"vwap":2554},"2025-06-26",29.11,29.52,12051,{"date":2557,"open":1543,"high":2558,"low":2559,"close":2347,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2347},"2025-06-25",29.994,29.23,-0.352,-1.18,14476,{"date":2564,"open":2365,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-24",30.0098991,29.000099182,29.772,-0.572,-1.89,35158,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":160,"volume":2578,"transactions":9,"vwap":2576},"2025-06-23",30.5,31,30.07,30.344,0.264,57743,{"date":2580,"open":2581,"high":2582,"low":2375,"close":2583,"change":2584,"percent_change":1392,"volume":2585,"transactions":9,"vwap":2583},"2025-06-20",29.73,30.49,30.08,0.3862,11254,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-18",29.726,30.030001,29.6848,29.6938,-0.0162,-0.05,9831,{"date":2596,"open":2350,"high":1543,"low":2342,"close":2452,"change":1601,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2452},"2025-06-17",-0.64,22933,{"date":2600,"open":2451,"high":2601,"low":2602,"close":2603,"change":1230,"percent_change":1441,"volume":2604,"transactions":9,"vwap":2603},"2025-06-16",30.2294,29.875,29.9,26907,{"date":2606,"open":2359,"high":2359,"low":2347,"close":2522,"change":698,"percent_change":2267,"volume":2607,"transactions":9,"vwap":2522},"2025-06-13",31586,{"date":2609,"open":2610,"high":2464,"low":2610,"close":2464,"change":2276,"percent_change":1577,"volume":2611,"transactions":9,"vwap":2464},"2025-06-12",29.18,30530,{"date":2613,"open":2314,"high":2614,"low":2615,"close":2426,"change":165,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2426},"2025-06-11",29.1899,28.85,0.69,14589,{"date":2619,"open":2307,"high":2426,"low":2300,"close":2620,"change":2338,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-10",28.96,0.42,9828,{"date":2624,"open":2625,"high":2308,"low":2626,"close":2627,"change":2628,"percent_change":393,"volume":2629,"transactions":9,"vwap":2627},"2025-06-09",28.61,28.53,28.84,0.2922,9006,{"date":2631,"open":2307,"high":2327,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-06",28.54,28.5478,-0.4583,-1.58,10500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-05",29.33,29.37,28.9153,29.0060997,-0.2939,-1,10299,{"date":2647,"open":2349,"high":2648,"low":2342,"close":2649,"change":21,"percent_change":172,"volume":2650,"transactions":9,"vwap":2649},"2025-06-04",29.3984,29.3,8156,{"date":2652,"open":2342,"high":2653,"low":2615,"close":2545,"change":1601,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2545},"2025-06-03",29.072201,-0.65,10201,{"date":2657,"open":2342,"high":2658,"low":2307,"close":2658,"change":2616,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-02",29.2,2.42,16909,{"date":2662,"open":2663,"high":2342,"low":2664,"close":2665,"change":2216,"percent_change":1359,"volume":2666,"transactions":9,"vwap":2665},"2025-05-30",28.46,28.19,28.51,9495,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":976,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-29",28.35,28.7,28.59,1.64,7821,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":1791,"percent_change":2003,"volume":2679,"transactions":9,"vwap":2678},"2025-05-28",28.5,28.059999,28.13,43561,{"date":2681,"open":2676,"high":2625,"low":2682,"close":2625,"change":2117,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2625},"2025-05-27",28.07,-0.42,18321,{"date":2686,"open":2687,"high":2434,"low":2625,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-23",28.76,28.73,0.4325,1.53,21151,{"date":2693,"open":2694,"high":2400,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-22",28.16,28.14,28.2975,0.0075,0.03,18458,{"date":2701,"open":2665,"high":2665,"low":2702,"close":2703,"change":1601,"percent_change":813,"volume":2704,"transactions":9,"vwap":2703},"2025-05-21",28.1001,28.29,30318,{"date":2706,"open":295,"high":2707,"low":2708,"close":2707,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2707},"2025-05-20",28.48,27.97,0.65,2.34,29154,{"date":2713,"open":2714,"high":295,"low":2715,"close":2716,"change":1230,"percent_change":43,"volume":2717,"transactions":9,"vwap":2716},"2025-05-19",27.79,27.675,27.83,61043,{"date":2719,"open":1582,"high":2720,"low":2721,"close":2720,"change":2117,"percent_change":1276,"volume":2722,"transactions":9,"vwap":2720},"2025-05-16",27.59,27.33,18894,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2616,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-15",27.08,27.7736,26,27.71,2.55,22930,{"date":2732,"open":1590,"high":1590,"low":2733,"close":2734,"change":2597,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-14",26.88,27.02,-2.31,35850,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1169,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-13",27.7,27.8,27.535,27.66,-0.9,10591,{"date":2746,"open":2747,"high":2678,"low":2728,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-12",27.99,27.91,-0.8093,-2.82,36714,{"date":2753,"open":2754,"high":2415,"low":2335,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-05-09",28.86,28.7193,0.2233,0.78,13730,{"date":2760,"open":2658,"high":2658,"low":2761,"close":2762,"change":2763,"percent_change":1145,"volume":2764,"transactions":9,"vwap":2762},"2025-05-08",28.36,28.496,-0.824,15208,{"date":2766,"open":2474,"high":2499,"low":2281,"close":2767,"change":2768,"percent_change":2438,"volume":2769,"transactions":9,"vwap":2767},"2025-05-07",29.32,-0.2898,16422,{"date":2771,"open":2639,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-06",29.6298,29.1216,29.6098,0.8947,3.12,11933,{"date":2779,"open":2780,"high":2754,"low":2781,"close":2782,"change":2783,"percent_change":1722,"volume":2784,"transactions":9,"vwap":2782},"2025-05-05",28.56,28.4,28.7151,0.6501,11412,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-02",28.34,28.37,27.82,28.065001,-0.085,-0.3,13815,{"date":2795,"open":295,"high":2796,"low":2797,"close":2546,"change":2118,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2546},"2025-05-01",28.2,27.75,-1.3,94347,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":85,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-04-30",28.74,28.33,28.52,-0.83,5981,{"date":2808,"open":2335,"high":2508,"low":2809,"close":2687,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2687},"2025-04-29",28.62,-0.53,-1.81,20789,{"date":2814,"open":1550,"high":2815,"low":2804,"close":2815,"change":2816,"percent_change":134,"volume":2817,"transactions":9,"vwap":2815},"2025-04-28",29.29,0.38,18826,{"date":2819,"open":295,"high":2820,"low":295,"close":2820,"change":1408,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-04-25",28.91,-0.76,21177,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2393,"change":1586,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2393},"2025-04-24",28.63,29.6599,28.5001,1.82,24757,{"date":178,"open":2309,"high":2309,"low":2405,"close":2625,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2625},-0.6,-2.05,24012]