[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOLI":3,"homepage-market-summary":29,"stock-historical-GOLI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOLI","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},"Defiance Gold Enhanced Options Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.2056,3.0524,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.11,12.2,12.04,12.1808,-0.0708,-0.58,8548.527083,18.52,5.55,47174.213439992,50.6,378,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.69,39617,14460353.359998,-40.44,"2025-04-22",[181,184,194,205,215,224,234,243,252,263,274,283,291,301,310,319,327,337,347,357,367,378,387,398,409,419,430,441,452,461,470,477,486,496,506,514,524,532,540,549,558,568,577,586,595,604,612,621,627,636,643,652,660,668,678,683,691,700,708,716,723,729,735,742,748,754,760,767,773,780,785,792,798,806,813,820,825,832,839,847,855,863,869,878,886,894,903,909,917,924,933,941,948,956,963,969,977,986,992,999,1007,1014,1021,1029,1036,1045,1052,1058,1065,1074,1079,1087,1094,1101,1110,1117,1123,1131,1139,1143,1148,1157,1164,1170,1177,1183,1188,1195,1203,1210,1216,1223,1230,1238,1243,1252,1260,1266,1274,1280,1286,1292,1301,1307,1314,1321,1330,1338,1345,1353,1361,1367,1372,1377,1380,1385,1393,1401,1408,1416,1422,1430,1436,1442,1447,1453,1461,1466,1471,1477,1485,1490,1498,1505,1514,1522,1528,1535,1541,1549,1555,1561,1566,1570,1575,1582,1587,1592,1597,1601,1607,1613,1619,1624,1630,1635,1640,1643,1651,1657,1662,1665,1667,1671,1675,1678,1683,1688,1692,1694,1700,1705,1710,1714,1718,1725,1730,1736,1741,1744,1749,1756,1759,1764,1770,1775,1779,1783,1788,1794,1798,1805,1809,1813,1819,1824,1829,1835,1843,1849,1857,1864,1871,1877,1883,1888,1895,1899,1905,1911,1919,1925,1931,1937,1944,1951,1956,1963,1970,1977,1984,1989,1994,2001,2007,2011,2016,2020,2025,2029,2036,2042,2047,2052,2055,2059,2065,2069,2072,2076,2078,2083,2087,2092,2096,2100,2106,2112,2118,2123,2127,2132,2137,2142,2147,2150,2156,2159,2164,2168,2172,2174,2177,2180,2184,2188,2193,2197,2201,2205,2208,2212,2217,2221,2224,2227,2232,2235,2239,2244,2249,2253,2255,2261,2267,2272,2277,2283,2289,2293,2298,2301,2306,2313,2319,2325,2329,2334,2342,2348,2354,2362,2367,2374,2379,2384,2390,2395,2401,2406,2411,2415,2419,2425,2432,2437,2443,2449,2456,2463,2468,2472,2477,2484,2489],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},332,12.1406,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",12.1,12.22,12.091,0.0258,0.21,12458.528644,216,12.1515,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.19,12.26,12.12,12.155,-0.0327,-0.27,9778.36985,311,12.1838,{"date":206,"open":207,"high":208,"low":198,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.13,12.205,12.1877,0.1377,1.14,15238.057708,213,12.1819,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12.21,12.05,-0.4698,-3.75,23031.130543,538,12.123,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":126,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.51,12.53,12.41,12.5198,0.0498,13983.72532,371,12.469,{"date":235,"open":227,"high":227,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",12.42,12.47,-0.105,-0.83,8090.082882,236,12.4547,{"date":244,"open":245,"high":245,"low":226,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",12.68,12.575,-0.19,-1.49,18701.226831,320,12.5933,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",12.6536,12.78,12.62,12.765,0.055,0.43,10205.678884,269,12.699,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",12.74,12.8,12.664,12.71,-0.0876,-0.68,63407.302722,614,12.7341,{"date":275,"open":245,"high":276,"low":245,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",12.84,12.7976,0.1176,0.93,12064.38713,333,12.7676,{"date":284,"open":285,"high":268,"low":285,"close":245,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",12.65,0.145,1.16,14687.1593,203,12.6918,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",12.73,12.46,12.535,-0.0551,-0.44,8013.361756,219,12.6261,{"date":302,"open":256,"high":256,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",12.5171,12.5901,0.0101,0.08,12207.3952,248,12.5667,{"date":311,"open":285,"high":285,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",12.5,12.58,-0.1,-0.79,28166.309451,303,12.5816,{"date":320,"open":276,"high":321,"low":245,"close":245,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",12.87,0.045,0.36,16099.536074,318,12.7668,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",12.76,12.63,12.635,-0.235,-1.83,3774.735341,286,12.7069,{"date":338,"open":339,"high":340,"low":341,"close":321,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",12.89,12.9985,12.81,0.0527,0.41,9317.11338,272,12.8831,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",12.93,12.94,12.8173,-0.1467,-1.13,18837.251516,465,12.85,{"date":358,"open":359,"high":360,"low":356,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",12.95,12.98,12.964,-0.0694,-0.53,22110.77272,354,12.9362,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",13,13.1,12.9901,13.0334,0.1579,1.23,10433.552745,224,13.0307,{"date":379,"open":266,"high":380,"low":381,"close":382,"change":383,"percent_change":211,"volume":384,"transactions":385,"vwap":386},"2026-09-02",12.9459,12.79,12.8755,0.1454,20116.526723,290,12.8477,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",12.83,12.864,12.7,12.7301,-0.2849,-2.19,14848.389547,356,12.7952,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",13.04,13.09,12.96,13.015,-0.045,-0.34,15123.798628,379,13.0016,{"date":410,"open":411,"high":412,"low":400,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",13.4,13.47,13.06,-0.35,-2.61,23066.970987,472,13.1234,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",13.35,13.4434,13.33,13.41,-0.075,-0.56,8950.54984,261,13.3962,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",13.5,13.58,13.45,13.485,-0.14,-1.03,12977.782331,267,13.5029,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",13.57,13.65,13.5493,13.625,0.03,0.22,19015.308626,326,13.5991,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":151,"volume":458,"transactions":459,"vwap":460},"2026-08-24",13.72,13.5501,13.595,0.0471,16371.824594,367,13.6529,{"date":462,"open":434,"high":463,"low":411,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",13.6,13.5479,0.2483,1.87,27792.102155,394,13.5506,{"date":471,"open":370,"high":421,"low":370,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":241,"vwap":476},"2026-08-20",13.2996,-0.0232,-0.17,14725.266966,13.2529,{"date":478,"open":479,"high":423,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",13.19,13.3228,0.3428,2.64,20913.834937,285,13.2534,{"date":487,"open":488,"high":489,"low":490,"close":360,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",13.15,13.17,12.97,-0.1604,-1.22,26892.288736,443,13.0621,{"date":497,"open":498,"high":499,"low":400,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",13.12,13.155,13.1404,0.0704,0.54,10524.605304,291,13.1213,{"date":507,"open":498,"high":498,"low":369,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",13.07,0.0551,0.42,15340.350857,316,13.0659,{"date":515,"open":516,"high":517,"low":402,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",13.14,13.48,13.0149,-0.2101,-1.59,11695.611983,351,13.0806,{"date":525,"open":516,"high":526,"low":516,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":203,"vwap":531},"2026-08-12",13.2599,13.225,0.12,0.92,13690.186174,13.207,{"date":533,"open":498,"high":488,"low":508,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",13.105,-0.0144,-0.11,15459.507954,283,13.1239,{"date":541,"open":498,"high":542,"low":359,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",13.1299,13.1194,0.0994,0.76,16857.354652,341,13.0698,{"date":550,"open":551,"high":551,"low":360,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",13.18,13.02,0.2526,1.98,10747.632794,369,13.0195,{"date":559,"open":329,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",12.9142,12.7402,12.7674,-0.168,-1.3,10939.706434,270,12.8066,{"date":569,"open":391,"high":570,"low":391,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",12.9599,12.9354,0.4854,3.9,19661.7527,298,12.8711,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":439,"vwap":585},"2026-08-04",12.43,12.49,12.45,0.085,0.69,13110.754391,12.4711,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":592,"volume":593,"transactions":281,"vwap":594},"2026-08-03",12.34,12.375,12.311,12.365,0,10512.588106,12.3403,{"date":596,"open":597,"high":598,"low":599,"close":591,"change":600,"percent_change":601,"volume":602,"transactions":494,"vwap":603},"2026-07-31",12.345,12.39,12.32,-0.12,-0.96,17413.486383,12.3605,{"date":605,"open":581,"high":606,"low":581,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":376,"vwap":611},"2026-07-30",12.55,12.485,0.105,0.85,10734.139101,12.4786,{"date":613,"open":614,"high":606,"low":615,"close":616,"change":617,"percent_change":141,"volume":618,"transactions":619,"vwap":620},"2026-07-29",12.29,12.27,12.38,0.04,13829.769334,239,12.3169,{"date":622,"open":623,"high":236,"low":599,"close":588,"change":600,"percent_change":601,"volume":624,"transactions":625,"vwap":626},"2026-07-28",12.4,28684.315807,340,12.3525,{"date":628,"open":629,"high":630,"low":236,"close":294,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",12.44,12.6,0.02,0.16,21725.372187,274,12.4675,{"date":637,"open":623,"high":638,"low":623,"close":629,"change":639,"percent_change":617,"volume":640,"transactions":641,"vwap":642},"2026-07-24",12.5399,0.005,15175.303746,400,12.4464,{"date":644,"open":228,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":484,"vwap":651},"2026-07-23",12.5199,12.37,12.435,-0.2,-1.58,22656.84204,12.4371,{"date":653,"open":630,"high":654,"low":630,"close":331,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",12.7599,0.13,1.04,15661.962435,258,12.6693,{"date":661,"open":579,"high":662,"low":579,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",12.505,0.1562,1.26,18258.823824,251,12.4553,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":512,"vwap":677},"2026-07-20",12.405,12.4575,12.33,12.3488,-0.0162,-0.13,21441.070778,12.3584,{"date":679,"open":680,"high":598,"low":680,"close":591,"change":306,"percent_change":681,"volume":682,"transactions":396,"vwap":594},"2026-07-17",12.23,0.65,13152.300473,{"date":684,"open":294,"high":294,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":325,"vwap":690},"2026-07-16",12.24,12.285,-0.3285,-2.6,28172.748862,12.2996,{"date":692,"open":693,"high":256,"low":227,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",12.5601,12.6135,0.0466,0.37,19353.148075,281,12.5793,{"date":701,"open":630,"high":702,"low":703,"close":704,"change":705,"percent_change":65,"volume":706,"transactions":439,"vwap":707},"2026-07-14",12.685,12.54,12.5669,0.1119,11556.079881,12.5854,{"date":709,"open":606,"high":710,"low":646,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":556,"vwap":715},"2026-07-13",12.59,12.455,-0.217,-1.71,21449.096573,12.4639,{"date":717,"open":276,"high":276,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",12.61,12.672,-0.073,-0.57,30000,{"date":724,"open":391,"high":266,"low":391,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",12.745,0.075,0.59,12200,{"date":730,"open":245,"high":245,"low":312,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",12.67,-0.064,-0.5,41400,{"date":736,"open":356,"high":359,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",12.715,12.734,-0.091,-0.71,10800,{"date":743,"open":381,"high":356,"low":268,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",12.825,0.125,0.98,27100,{"date":749,"open":262,"high":750,"low":285,"close":391,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":391},"2026-07-02",12.805,0.15,1.2,11300,{"date":755,"open":580,"high":702,"low":756,"close":606,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":606},"2026-07-01",12.48,0.18,1.46,35300,{"date":761,"open":762,"high":245,"low":763,"close":646,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":646},"2026-06-30",12.64,12.135,-0.22,-1.75,47500,{"date":768,"open":245,"high":245,"low":769,"close":710,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":710},"2026-06-29",12.52,-0.094,-0.74,55800,{"date":774,"open":718,"high":775,"low":718,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",12.743,12.684,0.109,0.87,16600,{"date":781,"open":227,"high":782,"low":769,"close":246,"change":783,"percent_change":51,"volume":784,"transactions":9,"vwap":246},"2026-06-25",12.605,0.061,25000,{"date":786,"open":787,"high":265,"low":294,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",12.56,12.514,-0.41,-3.17,33100,{"date":793,"open":490,"high":369,"low":321,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",12.924,-0.186,-1.42,40000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",13.01,13.167,13.11,-0.071,-0.54,32500,{"date":807,"open":421,"high":421,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",13.16,13.181,-0.149,-1.12,14400,{"date":814,"open":463,"high":815,"low":816,"close":423,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":423},"2026-06-17",13.63,13.295,-0.183,-1.35,21700,{"date":821,"open":432,"high":822,"low":517,"close":823,"change":447,"percent_change":448,"volume":824,"transactions":9,"vwap":823},"2026-06-16",13.56,13.513,19600,{"date":826,"open":827,"high":446,"low":412,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",13.53,13.483,0.283,2.14,59000,{"date":833,"open":25,"high":834,"low":25,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",13.29,13.2,1.3,10.92,109500,{"date":840,"open":266,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",12.92,11.81,11.9,-1,-7.75,50900,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",13.28,13.293,12.9,-0.61,-4.52,63200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":474,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-09",13.73,13.81,13.39,13.51,-1.24,45000,{"date":864,"open":444,"high":865,"low":446,"close":866,"change":617,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-08",13.75,13.68,0.29,26400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",13.91,13.99,13.61,13.64,-0.451,-3.2,43200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":648,"volume":885,"transactions":9,"vwap":883},"2026-06-04",14.14,14.152,14.06,14.091,-0.028,20000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":22,"volume":893,"transactions":9,"vwap":891},"2026-06-03",14.08,14.17,14.05,14.119,-0.083,18600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",14.23,14.275,14.16,14.202,0.042,0.3,57300,{"date":904,"open":905,"high":905,"low":882,"close":898,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":898},"2026-06-01",14.21,-0.205,-1.43,47200,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",14.26,14.45,14.365,0.09,0.63,18000,{"date":918,"open":919,"high":919,"low":920,"close":897,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":897},"2026-05-28",14.47,14,0.119,0.84,25800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-27",14.12,14.25,14.04,14.156,-0.167,-1.17,88600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":632,"volume":940,"transactions":9,"vwap":938},"2026-05-26",14.33,14.375,14.28,14.323,0.023,41500,{"date":942,"open":943,"high":943,"low":937,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",14.4,14.3,-0.115,-0.8,28000,{"date":949,"open":950,"high":951,"low":944,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",14.37,14.445,14.415,-0.066,-0.46,15000,{"date":957,"open":943,"high":958,"low":959,"close":960,"change":961,"percent_change":88,"volume":962,"transactions":9,"vwap":960},"2026-05-20",14.515,14.29,14.481,0.146,34500,{"date":964,"open":919,"high":919,"low":965,"close":966,"change":967,"percent_change":649,"volume":968,"transactions":9,"vwap":966},"2026-05-19",14.295,14.335,-0.23,16300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":306,"volume":976,"transactions":9,"vwap":974},"2026-05-18",14.6,14.679,14.48,14.565,0.012,35800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",14.61,14.62,14.44,14.553,-0.287,-1.93,41600,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":437,"volume":991,"transactions":9,"vwap":989},"2026-05-14",14.97,14.84,-0.155,28700,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":967,"volume":998,"transactions":9,"vwap":996},"2026-05-13",15.05,14.955,14.995,-0.035,33600,{"date":1000,"open":1001,"high":994,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",15.01,14.86,15.03,-0.043,-0.29,16700,{"date":1008,"open":1003,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":867,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",15.098,15.02,15.073,0.043,39800,{"date":1015,"open":994,"high":1016,"low":1017,"close":1003,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1003},"2026-05-08",15.104,14.99,0.025,0.17,40100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",15.16,15,15.0050001,-0.06,-0.4,19500,{"date":1030,"open":1003,"high":1031,"low":1001,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",15.18,15.065,0.321,2.18,36000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",14.79,14.889,14.739,14.744,0.094,0.64,42100,{"date":1046,"open":989,"high":1047,"low":971,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",14.87,14.65,-0.225,-1.51,52300,{"date":1053,"open":1024,"high":1024,"low":1054,"close":1055,"change":1056,"percent_change":314,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",14.82,14.875,-0.015,42900,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":136,"volume":1064,"transactions":9,"vwap":1062},"2026-04-30",14.98,14.85,14.89,0.098,29800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-29",14.83,14.888,14.653,14.792,-0.165,-1.1,44300,{"date":1075,"open":1024,"high":1024,"low":1067,"close":1076,"change":1077,"percent_change":520,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",14.957,-0.242,38100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":363,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",15.22,15.316,15.15,15.199,-0.081,35000,{"date":1088,"open":1089,"high":1090,"low":1031,"close":1091,"change":1092,"percent_change":259,"volume":1093,"transactions":9,"vwap":1091},"2026-04-24",15.3,15.37,15.28,0.066,33700,{"date":1095,"open":1090,"high":1090,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-23",15.14,15.214,-0.211,-1.37,17800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",15.52,15.54,15.4,15.425,0.206,1.35,12400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":415,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",15.6,15.17,15.219,-0.408,42200,{"date":1118,"open":1103,"high":1119,"low":1103,"close":1120,"change":1121,"percent_change":270,"volume":1122,"transactions":9,"vwap":1120},"2026-04-20",15.68,15.627,-0.107,46900,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",15.64,15.84,15.734,0.183,1.18,50000,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-16",15.7,15.5,15.551,-0.129,-0.82,25900,{"date":1140,"open":1141,"high":1141,"low":1125,"close":1119,"change":592,"percent_change":592,"volume":1142,"transactions":9,"vwap":1119},"2026-04-15",15.76,92100,{"date":1144,"open":1119,"high":1145,"low":1134,"close":1119,"change":1146,"percent_change":664,"volume":1147,"transactions":9,"vwap":1119},"2026-04-14",15.78,0.195,31300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",15.32,15.57,15.253,15.485,0.115,0.75,64000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1090,"change":1162,"percent_change":1163,"volume":947,"transactions":9,"vwap":1090},"2026-04-10",15.59,15.603,15.35,-0.215,-1.38,{"date":1165,"open":1166,"high":1145,"low":1167,"close":1168,"change":258,"percent_change":151,"volume":1169,"transactions":9,"vwap":1168},"2026-04-09",15.36,15.306,15.585,154600,{"date":1171,"open":1125,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":106,"volume":1176,"transactions":9,"vwap":1174},"2026-04-08",15.725,15.467,15.53,0.01,29900,{"date":1178,"open":1179,"high":1103,"low":1031,"close":1103,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1103},"2026-04-07",15.42,0.2,1.31,27700,{"date":1184,"open":1090,"high":1185,"low":1089,"close":1150,"change":1186,"percent_change":22,"volume":1187,"transactions":9,"vwap":1150},"2026-04-06",16,-0.09,43100,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1138,"transactions":9,"vwap":1192},"2026-04-02",15.1,15.47,15.41,-0.31,-1.97,{"date":1196,"open":1197,"high":1145,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-01",15.686,15.66,15.72,0.24,1.55,22500,{"date":1204,"open":1205,"high":1104,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",15.34,15.48,0.211,1.38,29200,{"date":1211,"open":1089,"high":1105,"low":1212,"close":1213,"change":1214,"percent_change":502,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",15.24,15.269,0.082,25400,{"date":1217,"open":1010,"high":1218,"low":1010,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-27",15.27,15.187,0.371,2.5,38800,{"date":1224,"open":1023,"high":1023,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",14.78,14.816,-0.597,-3.87,21600,{"date":1231,"open":1161,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-25",15.49,15.33,15.413,0.443,2.96,31500,{"date":1239,"open":1240,"high":1241,"low":1038,"close":988,"change":106,"percent_change":126,"volume":1242,"transactions":9,"vwap":988},"2026-03-24",14.9,15.06,27600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-23",14.96,15.2,14.72,14.91,-0.218,-1.44,94600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-20",15.91,15.04,15.128,-0.992,-6.15,100500,{"date":1261,"open":1262,"high":1263,"low":1105,"close":1264,"change":930,"percent_change":437,"volume":1265,"transactions":9,"vwap":1264},"2026-03-19",15.77,16.21,16.12,113900,{"date":1267,"open":94,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-18",16.49,16.25,16.287,-0.513,-3.05,87900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":447,"percent_change":757,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",16.72,16.86,16.8,46500,{"date":1281,"open":1282,"high":1277,"low":1283,"close":1284,"change":1214,"percent_change":51,"volume":1285,"transactions":9,"vwap":1284},"2026-03-16",16.79,16.61,16.77,177900,{"date":1287,"open":1288,"high":1288,"low":1283,"close":1289,"change":1290,"percent_change":71,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",17.01,16.688,-0.182,45400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",17.084999,17.17,16.84,16.87,-0.329,-1.91,25600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":777,"percent_change":1043,"volume":1306,"transactions":9,"vwap":1305},"2026-03-11",17.28,17.030001,17.199,44100,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":757,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",16.93,17.18,17.09,1.06,33400,{"date":1315,"open":1316,"high":1317,"low":1276,"close":1318,"change":1319,"percent_change":190,"volume":1320,"transactions":9,"vwap":1318},"2026-03-09",16.73,16.935,16.91,0.035,37500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-06",16.66,16.95,16.64,16.875,0.181,1.08,40700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-05",16.83,16.6,16.694,-0.156,-0.93,25700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":510,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",16.96,16.74,16.85,0.07,31600,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",17.059999,16.46,16.78,-0.574,-3.31,37200,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-02",17.16,17.399,17.354,0.246,1.44,125600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":778,"volume":1366,"transactions":9,"vwap":1364},"2026-02-27",16.89,17.108,0.148,46600,{"date":1368,"open":1277,"high":1340,"low":1369,"close":1340,"change":608,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2026-02-26",16.68,0.62,19300,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":639,"percent_change":447,"volume":1344,"transactions":9,"vwap":1376},"2026-02-25",16.82,17,16.855,{"date":1378,"open":1379,"high":1342,"low":1323,"close":1342,"change":447,"percent_change":757,"volume":1215,"transactions":9,"vwap":1342},"2026-02-24",16.75,{"date":1381,"open":1325,"high":1382,"low":1325,"close":1374,"change":1200,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1374},"2026-02-23",16.9,1.45,42000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1187,"transactions":9,"vwap":1390},"2026-02-20",16.42,16.59,16.41,16.58,0.23,1.41,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1395,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1395},"2026-02-19",16.35,16.45,16.3,-0.085,-0.52,27400,{"date":1402,"open":1395,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":664,"volume":1407,"transactions":9,"vwap":1405},"2026-02-18",16.489,16.31,16.435,0.205,81100,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-17",16.47,16.13,16.23,-0.42,-2.52,69000,{"date":1417,"open":94,"high":1316,"low":94,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-13",16.65,0.308,1.88,44500,{"date":1423,"open":1278,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-12",16.94,16.17,16.342,-0.548,-3.24,45500,{"date":1431,"open":1278,"high":1363,"low":1432,"close":1363,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1363},"2026-02-11",16.735,0.134,0.8,31100,{"date":1437,"open":1276,"high":1277,"low":1438,"close":1439,"change":1440,"percent_change":617,"volume":1441,"transactions":9,"vwap":1439},"2026-02-10",16.547,16.756,0.006,23000,{"date":1443,"open":1444,"high":1282,"low":1444,"close":1379,"change":146,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1379},"2026-02-09",16.4,2.32,52900,{"date":1448,"open":1264,"high":1449,"low":1264,"close":1450,"change":510,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-06",16.44,16.37,2.63,67900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",16.16,16.26,15.95,-0.55,-3.33,87400,{"date":1462,"open":1333,"high":1333,"low":1463,"close":1464,"change":631,"percent_change":528,"volume":1465,"transactions":9,"vwap":1464},"2026-02-04",16.36,16.5,98200,{"date":1467,"open":1323,"high":1341,"low":1185,"close":94,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":94},"2026-02-03",0.56,3.52,134700,{"date":1472,"open":1269,"high":1463,"low":1133,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-02",15.92,-0.43,-2.63,182500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1395,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1395},"2026-01-30",17.3,17.37,15.88,-1.57,-8.76,271100,{"date":1486,"open":1487,"high":1487,"low":1311,"close":1488,"change":528,"percent_change":1489,"volume":1273,"transactions":9,"vwap":1488},"2026-01-29",17.98,17.92,0.67,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1468,"volume":1497,"transactions":9,"vwap":1495},"2026-01-28",17.83,17.835,17.75,17.8,0.1,76200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":121,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-27",17.54,17.7,17.41,1.43,72200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-26",17.51,17.58,17.44,17.45,0.165,0.95,68000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-23",17.25,17.32,17.285,0.024,0.14,51400,{"date":1523,"open":1524,"high":1303,"low":1525,"close":1526,"change":1092,"percent_change":146,"volume":1527,"transactions":9,"vwap":1526},"2026-01-22",17.14,17.061001,17.261,61900,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1468,"volume":1534,"transactions":9,"vwap":1532},"2026-01-21",17.27,17.12,17.195,0.095,134000,{"date":1536,"open":1537,"high":1516,"low":1538,"close":1539,"change":448,"percent_change":836,"volume":1540,"transactions":9,"vwap":1539},"2026-01-20",17.22,17.018,17.1,112200,{"date":1542,"open":1340,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-16",16.972,16.712,16.88,-0.05,-0.3,66400,{"date":1550,"open":1551,"high":1552,"low":1342,"close":1309,"change":1553,"percent_change":437,"volume":1554,"transactions":9,"vwap":1309},"2026-01-15",16.92,16.99,-0.177,84400,{"date":1556,"open":1539,"high":1557,"low":1375,"close":1558,"change":1559,"percent_change":915,"volume":1560,"transactions":9,"vwap":1558},"2026-01-14",17.13,17.107,0.107,55400,{"date":1562,"open":1375,"high":1563,"low":1382,"close":1375,"change":1564,"percent_change":867,"volume":1565,"transactions":9,"vwap":1375},"2026-01-13",17.07,0.05,55600,{"date":1567,"open":1296,"high":1375,"low":1296,"close":1324,"change":1568,"percent_change":116,"volume":1569,"transactions":9,"vwap":1324},"2026-01-12",0.19,74000,{"date":1571,"open":1296,"high":1296,"low":1572,"close":1573,"change":914,"percent_change":502,"volume":1574,"transactions":9,"vwap":1573},"2026-01-09",16.69,16.76,55200,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1187,"transactions":9,"vwap":1579},"2026-01-08",16.71,16.54,16.67,-0.116,-0.69,{"date":1583,"open":1282,"high":1342,"low":1369,"close":1584,"change":1585,"percent_change":436,"volume":1586,"transactions":9,"vwap":1584},"2026-01-07",16.786,-0.024,52800,{"date":1588,"open":1390,"high":1374,"low":1390,"close":1589,"change":1511,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",16.81,0.99,79000,{"date":1593,"open":1594,"high":1572,"low":1594,"close":1595,"change":1146,"percent_change":58,"volume":1596,"transactions":9,"vwap":1595},"2026-01-05",16.55,16.645,92500,{"date":1598,"open":1594,"high":1572,"low":1599,"close":1396,"change":1175,"percent_change":106,"volume":1600,"transactions":9,"vwap":1396},"2026-01-02",16.402,54100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1449,"change":990,"percent_change":1336,"volume":1606,"transactions":9,"vwap":1449},"2025-12-31",16.51,16.56,16.38,45600,{"date":1608,"open":1609,"high":1276,"low":1390,"close":1610,"change":997,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-30",16.7,16.595,-0.21,49000,{"date":1614,"open":1304,"high":1304,"low":1464,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-29",16.63,-0.645,-3.73,166000,{"date":1620,"open":1621,"high":1517,"low":1621,"close":1622,"change":745,"percent_change":37,"volume":1623,"transactions":9,"vwap":1622},"2025-12-26",17.2,17.275,54600,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":247,"percent_change":1072,"volume":1629,"transactions":9,"vwap":1628},"2025-12-24",17.19,17.049999,17.15,20200,{"date":1631,"open":1632,"high":1633,"low":1295,"close":1633,"change":1019,"percent_change":1590,"volume":1634,"transactions":9,"vwap":1633},"2025-12-23",17.29,17.34,56300,{"date":1636,"open":1621,"high":1637,"low":1638,"close":1295,"change":306,"percent_change":1639,"volume":1521,"transactions":9,"vwap":1295},"2025-12-22",17.26,17.102,0.47,{"date":1641,"open":1375,"high":1539,"low":1318,"close":1311,"change":777,"percent_change":1043,"volume":1642,"transactions":9,"vwap":1311},"2025-12-19",49300,{"date":1644,"open":1375,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-18",17.055,16.911,16.981,-0.169,-0.99,39200,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1628,"change":632,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1628},"2025-12-17",17.21,17.027,0.94,58500,{"date":1658,"open":1659,"high":1563,"low":1660,"close":1552,"change":106,"percent_change":151,"volume":1661,"transactions":9,"vwap":1552},"2025-12-16",16.97,16.926,72500,{"date":1663,"open":1375,"high":1375,"low":1278,"close":1309,"change":617,"percent_change":1200,"volume":1664,"transactions":9,"vwap":1309},"2025-12-15",74500,{"date":1666,"open":1324,"high":1324,"low":1284,"close":1363,"change":914,"percent_change":502,"volume":877,"transactions":9,"vwap":1363},"2025-12-12",{"date":1668,"open":1379,"high":1296,"low":1609,"close":1278,"change":1026,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1278},"2025-12-11",-0.36,22600,{"date":1672,"open":1278,"high":1277,"low":1276,"close":1277,"change":306,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1277},"2025-12-10",0.48,38200,{"date":1676,"open":1572,"high":1589,"low":1323,"close":1349,"change":306,"percent_change":1673,"volume":1677,"transactions":9,"vwap":1349},"2025-12-09",51100,{"date":1679,"open":1316,"high":1680,"low":1325,"close":1609,"change":1681,"percent_change":1546,"volume":1682,"transactions":9,"vwap":1609},"2025-12-08",16.829,-0.008,51800,{"date":1684,"open":1379,"high":1296,"low":1609,"close":1685,"change":1686,"percent_change":247,"volume":1687,"transactions":9,"vwap":1685},"2025-12-05",16.708,-0.032,38900,{"date":1689,"open":1379,"high":1282,"low":1325,"close":1341,"change":474,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1341},"2025-12-04",-1.01,63300,{"date":1693,"open":1551,"high":1375,"low":1282,"close":1318,"change":1175,"percent_change":106,"volume":1078,"transactions":9,"vwap":1318},"2025-12-03",{"date":1695,"open":1318,"high":1696,"low":1577,"close":1382,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1382},"2025-12-02",16.947,-0.03,-0.18,60100,{"date":1701,"open":1309,"high":1324,"low":1702,"close":1309,"change":1520,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1309},"2025-12-01",16.806,0.83,66300,{"date":1706,"open":1332,"high":1707,"low":1609,"close":1282,"change":1496,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1282},"2025-11-28",16.846,0.6,79800,{"date":1711,"open":1318,"high":1318,"low":1283,"close":1572,"change":314,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1572},"2025-11-26",-0.6,59800,{"date":1715,"open":1573,"high":1716,"low":1418,"close":1282,"change":1496,"percent_change":1708,"volume":1717,"transactions":9,"vwap":1282},"2025-11-25",16.799,46300,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1572,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1572},"2025-11-24",16.52,16.695,0.189,1.15,39500,{"date":1726,"open":1464,"high":1333,"low":1387,"close":1727,"change":1728,"percent_change":448,"volume":1729,"transactions":9,"vwap":1727},"2025-11-21",16.501,0.036,30200,{"date":1731,"open":1594,"high":1333,"low":1404,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-20",16.465,-0.33,-1.96,46100,{"date":1737,"open":1374,"high":1332,"low":1577,"close":1738,"change":258,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-19",16.795,0.33,57900,{"date":1742,"open":1379,"high":1349,"low":1283,"close":1341,"change":1496,"percent_change":1708,"volume":1743,"transactions":9,"vwap":1341},"2025-11-18",64700,{"date":1745,"open":1332,"high":1746,"low":1464,"close":1325,"change":1747,"percent_change":811,"volume":1748,"transactions":9,"vwap":1325},"2025-11-17",16.859,-0.188,77500,{"date":1750,"open":1589,"high":1551,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-14",16.53,16.828,-0.262,-1.53,136500,{"date":1757,"open":1355,"high":1310,"low":1375,"close":1311,"change":247,"percent_change":1072,"volume":1758,"transactions":9,"vwap":1311},"2025-11-13",87500,{"date":1760,"open":1516,"high":1633,"low":1761,"close":1303,"change":322,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1303},"2025-11-12",17.217,0.26,60700,{"date":1765,"open":1621,"high":1516,"low":1355,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-11",17.235,0.155,0.91,37800,{"date":1771,"open":1653,"high":1772,"low":1645,"close":1773,"change":1520,"percent_change":1703,"volume":1774,"transactions":9,"vwap":1773},"2025-11-10",17.24,17.08,56800,{"date":1776,"open":1551,"high":1777,"low":1545,"close":1424,"change":106,"percent_change":323,"volume":1778,"transactions":9,"vwap":1424},"2025-11-07",16.998,75300,{"date":1780,"open":1324,"high":1659,"low":1589,"close":1545,"change":1698,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1545},"2025-11-06",-1.06,37300,{"date":1784,"open":1424,"high":1563,"low":1382,"close":1347,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1347},"2025-11-05",0.224,1.33,49800,{"date":1789,"open":1375,"high":1288,"low":1349,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-04",16.836,-0.264,-1.54,89900,{"date":1795,"open":1627,"high":1621,"low":1796,"close":1539,"change":306,"percent_change":1639,"volume":1797,"transactions":9,"vwap":1539},"2025-11-03",17.031,53600,{"date":1799,"open":1375,"high":1800,"low":1382,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-31",17.11,17.02,0.046,0.27,51700,{"date":1806,"open":1551,"high":1288,"low":1342,"close":1807,"change":1808,"percent_change":146,"volume":1073,"transactions":9,"vwap":1807},"2025-10-30",16.974,0.064,{"date":1810,"open":1304,"high":1811,"low":1277,"close":1318,"change":111,"percent_change":1026,"volume":1812,"transactions":9,"vwap":1318},"2025-10-29",17.179,53700,{"date":1814,"open":1815,"high":1659,"low":1816,"close":1551,"change":314,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1551},"2025-10-28",16.772,16.711,-0.59,103500,{"date":1820,"open":1355,"high":1621,"low":1297,"close":1801,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1801},"2025-10-27",-0.445,-2.55,155400,{"date":1825,"open":1510,"high":1826,"low":1480,"close":1827,"change":1018,"percent_change":1520,"volume":1828,"transactions":9,"vwap":1827},"2025-10-24",17.5,17.465,73800,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1509,"change":1833,"percent_change":649,"volume":1834,"transactions":9,"vwap":1509},"2025-10-23",17.53,17.36,-0.28,67200,{"date":1836,"open":1837,"high":1838,"low":1517,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-22",17.6,17.79,17.72,-0.08,-0.45,102300,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1495,"change":740,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1495},"2025-10-21",18.25,17.61,-3.84,171700,{"date":1850,"open":1851,"high":24,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-20",18.42,18.37,18.51,0.31,1.7,102400,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1698,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-17",18.46,18.07,18.2,-0.98,123500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1546,"percent_change":201,"volume":1870,"transactions":9,"vwap":1869},"2025-10-16",18.45,18.48,18.3,18.38,84100,{"date":1872,"open":1859,"high":1873,"low":1874,"close":1875,"change":1343,"percent_change":146,"volume":1876,"transactions":9,"vwap":1875},"2025-10-15",18.47,18.33,18.43,81600,{"date":1878,"open":1845,"high":1879,"low":1845,"close":1880,"change":632,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-14",18.402,18.36,0.88,93900,{"date":1884,"open":1868,"high":1868,"low":1885,"close":1861,"change":1180,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1861},"2025-10-13",18.153,1.11,90500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1496,"percent_change":1468,"volume":1894,"transactions":9,"vwap":1893},"2025-10-10",17.99,18.12,17.9,18,65200,{"date":1896,"open":1897,"high":1897,"low":1839,"close":1892,"change":1027,"percent_change":394,"volume":1898,"transactions":9,"vwap":1892},"2025-10-09",18.21,77200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1868,"change":106,"percent_change":1739,"volume":1904,"transactions":9,"vwap":1868},"2025-10-08",18.32,18.34,18.27,113300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":528,"percent_change":136,"volume":1910,"transactions":9,"vwap":1909},"2025-10-07",18.31,18.13,18.24,54800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1891,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1891},"2025-10-06",18.14,18.22,18.040001,0.11,0.61,48600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":751,"percent_change":922,"volume":1623,"transactions":9,"vwap":1924},"2025-10-03",17.95,18.02,17.88,18.01,{"date":1926,"open":1924,"high":1924,"low":1927,"close":1928,"change":474,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-02",17.715,17.86,-0.94,40400,{"date":1932,"open":1890,"high":1933,"low":1921,"close":1934,"change":1533,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-01",18.049999,18.030001,0.53,41900,{"date":1938,"open":1939,"high":1921,"low":1940,"close":1941,"change":745,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-30",17.76,17.751,17.935,0.7,31200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1511,"percent_change":1655,"volume":1950,"transactions":9,"vwap":1949},"2025-09-29",17.71,17.82,17.65,17.81,38400,{"date":1952,"open":1953,"high":1954,"low":1837,"close":1955,"change":322,"percent_change":1762,"volume":940,"transactions":9,"vwap":1955},"2025-09-26",17.68,17.691,17.645,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1837,"change":1961,"percent_change":1027,"volume":1962,"transactions":9,"vwap":1837},"2025-09-25",17.63,17.665,17.55,-0.07,38500,{"date":1964,"open":1965,"high":1966,"low":1958,"close":1967,"change":1968,"percent_change":861,"volume":1969,"transactions":9,"vwap":1967},"2025-09-24",17.91,17.93,17.67,-0.222,35100,{"date":1971,"open":1488,"high":1972,"low":1492,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-23",17.936,17.892,0.104,0.58,42400,{"date":1978,"open":1979,"high":1947,"low":1839,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-22",17.77,17.788,0.088,0.5,58700,{"date":1985,"open":1986,"high":1501,"low":1507,"close":1501,"change":1987,"percent_change":136,"volume":1988,"transactions":9,"vwap":1501},"2025-09-19",17.52,0.116,46000,{"date":1990,"open":1837,"high":1958,"low":1991,"close":1992,"change":1580,"percent_change":1993,"volume":1415,"transactions":9,"vwap":1992},"2025-09-18",17.4,17.584,-0.66,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1501,"change":436,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1501},"2025-09-17",17.78,17.833,17.601,-0.78,163400,{"date":2002,"open":1947,"high":2003,"low":2004,"close":2005,"change":608,"percent_change":727,"volume":2006,"transactions":9,"vwap":2005},"2025-09-16",17.85,17.73,17.84,222600,{"date":2008,"open":1946,"high":1494,"low":1953,"close":2009,"change":726,"percent_change":510,"volume":2010,"transactions":9,"vwap":2009},"2025-09-15",17.735,234100,{"date":2012,"open":1946,"high":2013,"low":1837,"close":2014,"change":582,"percent_change":1673,"volume":2015,"transactions":9,"vwap":2014},"2025-09-12",17.728,17.66,279000,{"date":2017,"open":1501,"high":1501,"low":1510,"close":2018,"change":600,"percent_change":270,"volume":2019,"transactions":9,"vwap":2018},"2025-09-11",17.575,18200,{"date":2021,"open":1501,"high":1939,"low":1958,"close":2022,"change":106,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-10",17.695,0.34,28300,{"date":2026,"open":1501,"high":2027,"low":1837,"close":2028,"change":447,"percent_change":1019,"volume":1943,"transactions":9,"vwap":2028},"2025-09-09",17.749,17.635,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":655,"percent_change":158,"volume":2035,"transactions":9,"vwap":2034},"2025-09-08",17.62,17.64,17.57,17.605,54000,{"date":2037,"open":2038,"high":1507,"low":1356,"close":2039,"change":745,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-05",17.46,17.475,0.72,27200,{"date":2043,"open":1517,"high":2044,"low":1653,"close":2045,"change":600,"percent_change":1581,"volume":2046,"transactions":9,"vwap":2045},"2025-09-04",17.385,17.35,17100,{"date":2048,"open":2049,"high":2050,"low":1832,"close":2049,"change":1496,"percent_change":1975,"volume":2051,"transactions":9,"vwap":2049},"2025-09-03",17.47,17.49,34300,{"date":2053,"open":2045,"high":1991,"low":1637,"close":1480,"change":1767,"percent_change":65,"volume":2054,"transactions":9,"vwap":1480},"2025-09-02",46400,{"date":2056,"open":1800,"high":1516,"low":1800,"close":2057,"change":106,"percent_change":151,"volume":2058,"transactions":9,"vwap":2057},"2025-08-29",17.215,20100,{"date":2060,"open":1773,"high":2061,"low":1773,"close":2062,"change":2063,"percent_change":967,"volume":2064,"transactions":9,"vwap":2062},"2025-08-28",17.191,17.155,-0.04,17700,{"date":2066,"open":1772,"high":1772,"low":2067,"close":1532,"change":322,"percent_change":1762,"volume":2068,"transactions":9,"vwap":1532},"2025-08-27",17.131,24800,{"date":2070,"open":1310,"high":1626,"low":1800,"close":1628,"change":1564,"percent_change":867,"volume":2071,"transactions":9,"vwap":1628},"2025-08-26",8200,{"date":2073,"open":1800,"high":1628,"low":2074,"close":1539,"change":592,"percent_change":592,"volume":2075,"transactions":9,"vwap":1539},"2025-08-25",17.046,30600,{"date":2077,"open":1424,"high":1628,"low":1424,"close":1539,"change":1496,"percent_change":727,"volume":916,"transactions":9,"vwap":1539},"2025-08-22",{"date":2079,"open":1563,"high":1563,"low":1424,"close":1375,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1375},"2025-08-21",-0.125,-0.73,16800,{"date":2084,"open":1773,"high":1653,"low":1773,"close":2085,"change":617,"percent_change":1391,"volume":2086,"transactions":9,"vwap":2085},"2025-08-20",17.125,50500,{"date":2088,"open":2089,"high":2090,"low":1773,"close":1294,"change":1697,"percent_change":1698,"volume":2091,"transactions":9,"vwap":1294},"2025-08-19",17.178,17.23,10200,{"date":2093,"open":1628,"high":1628,"low":1311,"close":2094,"change":639,"percent_change":447,"volume":2095,"transactions":9,"vwap":2094},"2025-08-18",17.115,10700,{"date":2097,"open":1310,"high":1653,"low":2098,"close":1800,"change":1026,"percent_change":414,"volume":2099,"transactions":9,"vwap":1800},"2025-08-15",17.080999,9200,{"date":2101,"open":1626,"high":2102,"low":2103,"close":1295,"change":1136,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1295},"2025-08-14",17.194,17.091,-0.75,22200,{"date":2107,"open":1479,"high":2045,"low":1772,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-13",17.299,0.076,0.44,7200,{"date":2113,"open":1772,"high":2114,"low":1355,"close":2115,"change":2116,"percent_change":314,"volume":2117,"transactions":9,"vwap":2115},"2025-08-12",17.31,17.223,-0.017,17900,{"date":2119,"open":1637,"high":1479,"low":2120,"close":1772,"change":2121,"percent_change":1999,"volume":2122,"transactions":9,"vwap":1772},"2025-08-11",17.152,-0.135,22400,{"date":2124,"open":1502,"high":1510,"low":1517,"close":2125,"change":1175,"percent_change":106,"volume":2126,"transactions":9,"vwap":2125},"2025-08-08",17.375,10600,{"date":2128,"open":2129,"high":1502,"low":1632,"close":2130,"change":425,"percent_change":1474,"volume":2131,"transactions":9,"vwap":2130},"2025-08-07",17.38,17.365,13500,{"date":2133,"open":1510,"high":1826,"low":2134,"close":1509,"change":2135,"percent_change":436,"volume":2136,"transactions":9,"vwap":1509},"2025-08-06",17.379,-0.025,10500,{"date":2138,"open":2139,"high":2140,"low":1480,"close":1827,"change":726,"percent_change":259,"volume":2141,"transactions":9,"vwap":1827},"2025-08-05",17.43,17.485,12000,{"date":2143,"open":1991,"high":2139,"low":2144,"close":2145,"change":528,"percent_change":583,"volume":2146,"transactions":9,"vwap":2145},"2025-08-04",17.319,17.39,18900,{"date":2148,"open":1479,"high":2045,"low":2149,"close":1530,"change":631,"percent_change":528,"volume":2095,"transactions":9,"vwap":1530},"2025-08-01",17.211,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1516,"change":1961,"percent_change":1027,"volume":2155,"transactions":9,"vwap":1516},"2025-07-31",17.218,17.255,17.141,11600,{"date":2157,"open":1826,"high":1826,"low":2114,"close":1517,"change":906,"percent_change":931,"volume":2158,"transactions":9,"vwap":1517},"2025-07-30",16100,{"date":2160,"open":1986,"high":2033,"low":2049,"close":2161,"change":2162,"percent_change":306,"volume":2163,"transactions":9,"vwap":2161},"2025-07-29",17.525,0.014,10000,{"date":2165,"open":1508,"high":1508,"low":1832,"close":2166,"change":2167,"percent_change":1841,"volume":812,"transactions":9,"vwap":2166},"2025-07-28",17.511,-0.079,{"date":2169,"open":2032,"high":2032,"low":2166,"close":2170,"change":675,"percent_change":2081,"volume":2171,"transactions":9,"vwap":2170},"2025-07-25",17.59,15300,{"date":2173,"open":1946,"high":1494,"low":2014,"close":1839,"change":648,"percent_change":811,"volume":2046,"transactions":9,"vwap":1839},"2025-07-24",{"date":2175,"open":1934,"high":2176,"low":1947,"close":1488,"change":314,"percent_change":1458,"volume":2051,"transactions":9,"vwap":1488},"2025-07-23",18.055,{"date":2178,"open":1893,"high":1922,"low":1966,"close":1922,"change":1496,"percent_change":1468,"volume":2179,"transactions":9,"vwap":1922},"2025-07-22",23500,{"date":2181,"open":2182,"high":2182,"low":1949,"close":1488,"change":1916,"percent_change":1370,"volume":2183,"transactions":9,"vwap":1488},"2025-07-21",17.96,16900,{"date":2185,"open":1838,"high":2186,"low":1979,"close":1949,"change":726,"percent_change":510,"volume":2187,"transactions":9,"vwap":1949},"2025-07-18",17.87,21500,{"date":2189,"open":2190,"high":1495,"low":1831,"close":2009,"change":764,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2009},"2025-07-17",17.655,-1.23,19400,{"date":2194,"open":1965,"high":1890,"low":2195,"close":2196,"change":322,"percent_change":121,"volume":2126,"transactions":9,"vwap":2196},"2025-07-16",17.811,17.955,{"date":2198,"open":2199,"high":1893,"low":2003,"close":1965,"change":2063,"percent_change":764,"volume":2200,"transactions":9,"vwap":1965},"2025-07-15",17.97,13900,{"date":2202,"open":2182,"high":1487,"low":1488,"close":1921,"change":2203,"percent_change":536,"volume":2204,"transactions":9,"vwap":1921},"2025-07-14",-0.02,7400,{"date":2206,"open":1487,"high":1487,"low":1965,"close":2199,"change":106,"percent_change":2023,"volume":2207,"transactions":9,"vwap":2199},"2025-07-11",3800,{"date":2209,"open":2210,"high":1965,"low":2005,"close":1965,"change":314,"percent_change":426,"volume":2211,"transactions":9,"vwap":1965},"2025-07-10",17.89,5700,{"date":2213,"open":2210,"high":2214,"low":2215,"close":1924,"change":1916,"percent_change":1917,"volume":2216,"transactions":9,"vwap":1924},"2025-07-09",18.014999,17.875,15700,{"date":2218,"open":1487,"high":1487,"low":1949,"close":1892,"change":675,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1892},"2025-07-08",-0.72,14800,{"date":2222,"open":1965,"high":1934,"low":1495,"close":1934,"change":617,"percent_change":448,"volume":2223,"transactions":9,"vwap":1934},"2025-07-07",7700,{"date":2225,"open":2199,"high":1922,"low":1488,"close":1890,"change":2226,"percent_change":796,"volume":2146,"transactions":9,"vwap":1890},"2025-07-03",-0.26,{"date":2228,"open":2229,"high":1845,"low":2230,"close":1845,"change":306,"percent_change":2110,"volume":2231,"transactions":9,"vwap":1845},"2025-07-02",18.17,18.1,11500,{"date":2233,"open":2234,"high":2234,"low":1915,"close":2229,"change":751,"percent_change":1703,"volume":2204,"transactions":9,"vwap":2229},"2025-07-01",18.19,{"date":2236,"open":1934,"high":1934,"low":2237,"close":1922,"change":617,"percent_change":448,"volume":2238,"transactions":9,"vwap":1922},"2025-06-30",17.975,6600,{"date":2240,"open":2241,"high":1890,"low":1892,"close":1487,"change":201,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1487},"2025-06-27",17.94,-1.48,11900,{"date":2245,"open":2246,"high":1903,"low":2247,"close":1845,"change":238,"percent_change":721,"volume":2248,"transactions":9,"vwap":1845},"2025-06-26",18.18,18.11,3100,{"date":2250,"open":1903,"high":1869,"low":1914,"close":2251,"change":1018,"percent_change":1520,"volume":2252,"transactions":9,"vwap":2251},"2025-06-25",18.355,5400,{"date":2254,"open":1914,"high":1874,"low":2230,"close":1874,"change":1611,"percent_change":353,"volume":2220,"transactions":9,"vwap":1874},"2025-06-24",{"date":2256,"open":2257,"high":2258,"low":1867,"close":2259,"change":306,"percent_change":259,"volume":2260,"transactions":9,"vwap":2259},"2025-06-23",18.55,18.57,18.54,6200,{"date":2262,"open":2263,"high":1867,"low":2264,"close":1859,"change":655,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1859},"2025-06-20",18.4,18.368,0.71,3000,{"date":2268,"open":24,"high":2269,"low":1874,"close":1874,"change":474,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1874},"2025-06-18",18.53,-0.92,9000,{"date":2273,"open":2274,"high":2274,"low":1859,"close":2275,"change":617,"percent_change":448,"volume":2276,"transactions":9,"vwap":2275},"2025-06-17",18.61,18.5,7900,{"date":2278,"open":2279,"high":2279,"low":1859,"close":1859,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1859},"2025-06-16",18.68,-0.16,-0.86,6300,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2285,"change":751,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-13",18.62,18.7,0.81,1500,{"date":2290,"open":2291,"high":2291,"low":1866,"close":1873,"change":1343,"percent_change":146,"volume":2292,"transactions":9,"vwap":1873},"2025-06-12",18.56,9800,{"date":2294,"open":1852,"high":2295,"low":2296,"close":2263,"change":306,"percent_change":2110,"volume":2297,"transactions":9,"vwap":2263},"2025-06-11",18.41,18.26,19100,{"date":2299,"open":1880,"high":1880,"low":1845,"close":1901,"change":617,"percent_change":448,"volume":2300,"transactions":9,"vwap":1901},"2025-06-10",2500,{"date":2302,"open":2303,"high":2304,"low":1913,"close":2304,"change":528,"percent_change":136,"volume":2305,"transactions":9,"vwap":2304},"2025-06-09",18.16,18.28,9400,{"date":2307,"open":2308,"high":2309,"low":1891,"close":2303,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2303},"2025-06-06",18.226,18.279,-0.141,-0.77,9900,{"date":2314,"open":2263,"high":2263,"low":2296,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-06-05",18.301,-0.089,-0.48,5500,{"date":2320,"open":2321,"high":2263,"low":2303,"close":2322,"change":1520,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-04",18.29,18.39,0.77,12500,{"date":2326,"open":1903,"high":2304,"low":2327,"close":1845,"change":2203,"percent_change":536,"volume":2328,"transactions":9,"vwap":1845},"2025-06-03",18.09,17200,{"date":2330,"open":2321,"high":2321,"low":2331,"close":1903,"change":2332,"percent_change":2333,"volume":1237,"transactions":9,"vwap":1903},"2025-06-02",18.15,-0.89,-4.65,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":405,"volume":2341,"transactions":9,"vwap":2339},"2025-05-30",19.21,19.22,19,19.16,-0.065,18400,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":258,"percent_change":867,"volume":2347,"transactions":9,"vwap":2346},"2025-05-29",19.12,19.24,19.225,1800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":1154,"percent_change":1708,"volume":2353,"transactions":9,"vwap":2351},"2025-05-28",19.08,19.17,19.01,2600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":648,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-27",19.11,19.15,18.97,19.055,-1.04,7600,{"date":2363,"open":2364,"high":2364,"low":2337,"close":2365,"change":1200,"percent_change":664,"volume":2366,"transactions":9,"vwap":2365},"2025-05-23",19.35,19.255,3200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":238,"percent_change":1458,"volume":2373,"transactions":9,"vwap":2372},"2025-05-22",19.040001,19.07,18.96,19.014999,2800,{"date":2375,"open":2338,"high":2376,"low":2338,"close":2344,"change":655,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2344},"2025-05-21",19.13,0.68,2400,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":1180,"percent_change":1312,"volume":2383,"transactions":9,"vwap":2382},"2025-05-20",18.85,18.99,1400,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":529,"volume":2389,"transactions":9,"vwap":2387},"2025-05-19",18.73,18.79,0.171,6500,{"date":2391,"open":2258,"high":2392,"low":2295,"close":2392,"change":2393,"percent_change":111,"volume":2394,"transactions":9,"vwap":2392},"2025-05-16",18.619,-0.001,1700,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2285,"change":2399,"percent_change":778,"volume":2400,"transactions":9,"vwap":2285},"2025-05-15",18.6,18.66,0.161,600,{"date":2402,"open":2269,"high":2258,"low":2295,"close":2403,"change":2404,"percent_change":713,"volume":2405,"transactions":9,"vwap":2403},"2025-05-14",18.459,-0.321,7300,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1564,"percent_change":1803,"volume":2394,"transactions":9,"vwap":2410},"2025-05-13",18.82,18.72,18.78,{"date":2412,"open":2413,"high":2413,"low":2397,"close":2386,"change":1817,"percent_change":1272,"volume":2414,"transactions":9,"vwap":2386},"2025-05-12",18.81,5300,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":1200,"percent_change":664,"volume":2400,"transactions":9,"vwap":2418},"2025-05-09",19.39,19.32,{"date":2420,"open":2421,"high":2421,"low":2350,"close":2350,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2350},"2025-05-08",19.48,-0.406,-2.08,4100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1648,"percent_change":2281,"volume":2431,"transactions":9,"vwap":2430},"2025-05-07",19.55,19.63,19.44,19.486,2700,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":448,"percent_change":116,"volume":2436,"transactions":9,"vwap":2435},"2025-05-06",19.633,19.655,1100,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1568,"percent_change":1590,"volume":2442,"transactions":9,"vwap":2441},"2025-05-05",19.52,19.37,19.435,2100,{"date":2444,"open":2418,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":126,"volume":2211,"transactions":9,"vwap":2447},"2025-05-02",19.33,19.19,19.245,0.077,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2266,"transactions":9,"vwap":2453},"2025-05-01",20.61,19.09,19.168,-0.957,-4.76,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":297,"volume":2207,"transactions":9,"vwap":2461},"2025-04-30",20.136,20.2,20.09,20.125,-0.088,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2116,"percent_change":1840,"volume":2394,"transactions":9,"vwap":2467},"2025-04-29",20.15,20.22,20.213,{"date":2469,"open":2470,"high":175,"low":2470,"close":2471,"change":655,"percent_change":681,"volume":2424,"transactions":9,"vwap":2471},"2025-04-28",19.93,20.23,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2476,"percent_change":1762,"volume":2383,"transactions":9,"vwap":2475},"2025-04-25",19.913,20.1,0.052,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":727,"volume":173,"transactions":9,"vwap":2482},"2025-04-24",19.98,20.049999,19.965,20.048,0.118,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2470,"change":2488,"percent_change":1194,"volume":2366,"transactions":9,"vwap":2470},"2025-04-23",19.95,19.67,-0.401,{"date":179,"open":2490,"high":2490,"low":2471,"close":2491,"change":1298,"percent_change":520,"volume":2492,"transactions":9,"vwap":2491},20.66,20.331,2200]