[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOLY":3,"homepage-market-summary":30,"stock-historical-GOLY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOLY","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},"Strategy Shares Gold Enhanced Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4434,1.307508,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.02,24.28,24.72,23.9,24.31,-0.29,-1.19,18257.979494,41.72,23.6,60553.86845206,2.3,1351,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53620,19571267.113015,-18.55,"2025-04-22",[181,184,193,203,213,222,233,244,255,266,277,287,297,307,316,327,338,349,359,369,379,389,399,409,420,431,440,450,461,471,481,491,499,510,519,530,539,549,559,567,576,585,593,602,611,619,630,638,648,655,664,674,682,691,698,707,717,727,734,743,750,756,763,769,776,784,792,799,805,810,817,825,832,838,844,852,859,866,875,884,891,900,907,915,922,930,938,945,954,962,971,978,985,991,996,1001,1009,1014,1019,1026,1032,1039,1048,1055,1062,1067,1074,1081,1089,1094,1101,1109,1115,1123,1130,1136,1142,1149,1155,1159,1164,1171,1177,1183,1190,1195,1201,1209,1218,1225,1231,1239,1245,1253,1260,1268,1275,1282,1290,1297,1305,1314,1322,1328,1337,1344,1352,1360,1369,1378,1386,1394,1402,1407,1415,1420,1426,1433,1440,1447,1455,1462,1471,1478,1482,1490,1498,1503,1511,1519,1527,1532,1540,1547,1555,1562,1567,1573,1580,1588,1594,1601,1609,1615,1622,1630,1638,1647,1653,1661,1668,1674,1681,1686,1691,1697,1702,1707,1714,1720,1728,1735,1739,1748,1755,1760,1765,1773,1778,1782,1789,1794,1798,1804,1811,1818,1826,1833,1840,1845,1852,1860,1868,1875,1880,1886,1892,1900,1906,1912,1918,1926,1933,1941,1949,1955,1961,1969,1977,1985,1993,2000,2007,2014,2021,2029,2034,2041,2046,2053,2059,2063,2069,2073,2079,2086,2092,2097,2104,2113,2121,2128,2134,2142,2149,2156,2161,2168,2172,2178,2185,2191,2198,2206,2214,2222,2228,2233,2239,2246,2253,2257,2264,2270,2277,2281,2286,2291,2298,2301,2307,2313,2318,2324,2328,2332,2338,2341,2349,2354,2360,2366,2371,2376,2380,2383,2387,2391,2395,2400,2404,2409,2415,2419,2424,2429,2434,2438,2442,2447,2451,2456,2463,2470,2477,2483,2486,2491,2494,2498,2502,2505,2510,2517,2526,2530,2534,2539,2544,2550,2554,2558,2565,2572,2575,2580,2584,2590,2596,2603,2609,2614,2620,2626,2629,2635,2642,2648,2651,2656,2659,2663,2665,2670,2673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},244,24.0944,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.85,24.61,0.0401,0.17,24202.525557,200,24.1038,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.49,24.0801,24.2699,-0.0268,-0.11,8233.648166,114,24.24,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":152,"volume":210,"transactions":211,"vwap":212},"2026-09-29",24.22,24.46,24,24.2967,0.0839,12143.672744,210,24.1192,{"date":214,"open":207,"high":215,"low":26,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.4239,24.2128,-0.9027,-3.59,12487.978931,286,24.0682,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.92,25.2699,24.8401,25.1155,-0.0645,-0.26,18350.944368,274,24.9804,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.97,25.2201,24.8901,25.18,-0.1007,-0.4,26445.47979,190,25.0086,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",25.27,25.6825,25.06,25.2807,-0.7393,-2.84,17864.326874,208,25.3641,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",25.83,26.12,25.75,26.02,-0.15,-0.57,30996.742341,294,25.9345,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",25.81,26.18,25.715,26.17,0.055,0.21,26058.218929,189,25.951,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.73,26.33,26.115,0.0326,0.12,14583.194118,205,26.0637,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",25.41,26.2474,26.0824,0.6724,2.65,48600.886121,188,25.9867,{"date":298,"open":299,"high":300,"low":301,"close":289,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",25.96,26.07,25.269,-0.0544,-0.21,39629.383847,387,25.7421,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":261,"volume":313,"transactions":314,"vwap":315},"2026-09-15",25.54,25.25,25.4644,-0.0386,13624.202304,263,25.3952,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",25.3,25.7661,25.29,25.503,-0.337,-1.3,12200.61137,222,25.5111,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",26.16,26.4,25.82,25.84,-0.1234,-0.48,12429.957083,151,26.1903,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",26.321,26.36,25.76,25.9634,-0.6966,-2.61,19221.854225,216,26.066,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":45,"volume":356,"transactions":357,"vwap":358},"2026-09-09",26.72,26.8,26.37,26.66,0.2645,10859.091786,157,26.5951,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",26.47,26.81,26.3955,-0.4547,-1.69,7794.364332,156,26.5727,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",26.19,27.06,26.8502,-0.2856,-1.05,11601.180757,144,26.7967,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",26.82,27.345,27.1358,0.5458,2.05,7472.595899,129,27.1705,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",26.22,26.6828,26.59,0.429,1.64,9842.120908,120,26.4393,{"date":400,"open":280,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",26.7251,26.04,26.161,-0.8597,-3.18,11506.009588,268,26.3233,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",27.07,27.072,26.7781,27.0207,-0.2087,-0.77,17366.455185,182,26.879,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",27.91,28.41,26.9905,27.2294,-0.8236,-2.94,14606.073226,225,27.6533,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":407,"vwap":439},"2026-08-27",28.26,27.79,28.053,-0.247,-0.87,15786.626086,27.947,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":416,"volume":447,"transactions":448,"vwap":449},"2026-08-26",28.07,28.55,27.9205,28.3,-0.2189,42186.331852,218,28.1011,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",28.48,28.65,28.1388,28.5189,0.1273,0.45,16619.946251,196,28.444,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",28.71,28.2,28.3916,0.3119,1.11,11975.962168,234,28.4807,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",27.65,28.17,28.0797,0.448,1.62,17927.619628,221,28.0093,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",27,27.83,27.6317,-0.0603,-0.22,85064.265256,614,27.642,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":314,"vwap":498},"2026-08-19",26.56,27.692,1.1436,4.31,22682.119627,27.4091,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",26.77,27.0499,26.5001,26.5484,-0.4186,-1.55,14292.374734,187,26.6722,{"date":511,"open":512,"high":411,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":295,"vwap":518},"2026-08-17",26.73,26.7,26.967,0.156,0.58,10804.90919,26.9217,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",27.09,27.14,26.63,26.811,-0.149,-0.55,16545.265437,287,26.9127,{"date":531,"open":532,"high":532,"low":393,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",27.38,26.96,-0.132,-0.49,28892.060951,349,26.8784,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",26.79,27.2999,27.092,0.2584,0.96,58814.788227,265,27.0146,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",26.6,27.2,26.8336,-0.0264,-0.1,27341.674237,192,26.8468,{"date":560,"open":561,"high":521,"low":562,"close":563,"change":564,"percent_change":107,"volume":565,"transactions":479,"vwap":566},"2026-08-10",26.85,26.51,26.86,0.015,21071.170651,26.8229,{"date":568,"open":523,"high":569,"low":523,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",27.1199,26.845,0.7016,2.68,16903.512719,214,26.9636,{"date":577,"open":578,"high":523,"low":579,"close":580,"change":581,"percent_change":189,"volume":582,"transactions":583,"vwap":584},"2026-08-06",26.1,25.94,26.1434,0.0434,13700.593406,219,26.1403,{"date":586,"open":587,"high":493,"low":587,"close":578,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",25.7,0.92,3.65,12690.722906,193,26.1491,{"date":594,"open":595,"high":596,"low":595,"close":238,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",24.71,25.4603,0.5,2.03,22147.6246,280,25.1537,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":325,"vwap":610},"2026-08-03",24.52,24.7999,24.68,-0.24,-0.96,19953.761716,24.6531,{"date":612,"open":613,"high":224,"low":613,"close":224,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",24.34,-0.17,-0.68,59471.272861,561,24.5027,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",25.03,25.125,24.9,25.09,0.46,1.87,26879.122978,179,25.0091,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":555,"percent_change":240,"volume":635,"transactions":636,"vwap":637},"2026-07-29",24.35,25.14,24.63,16335.5951,223,24.8184,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":334,"volume":645,"transactions":646,"vwap":647},"2026-07-28",24.59,24.98,24.53,24.73,-0.12,15902.203358,220,24.6866,{"date":649,"open":235,"high":238,"low":650,"close":651,"change":127,"percent_change":395,"volume":652,"transactions":653,"vwap":654},"2026-07-27",24.77,24.85,17856.547496,236,24.9145,{"date":656,"open":657,"high":248,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",24.37,24.45,0.07,0.29,24049.59865,164,24.6569,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":51,"vwap":673},"2026-07-23",24.57,24.8,24.3,24.38,-0.71,-2.83,26062.485822,24.4671,{"date":675,"open":676,"high":677,"low":676,"close":624,"change":678,"percent_change":597,"volume":679,"transactions":680,"vwap":681},"2026-07-22",24.965,25.6,0.125,33612.759207,243,25.2344,{"date":683,"open":684,"high":685,"low":684,"close":676,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",24.16,25.055,0.475,1.94,23832.949848,326,24.8934,{"date":692,"open":205,"high":693,"low":205,"close":195,"change":199,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",24.75,-0.45,16134.725603,247,24.5715,{"date":699,"open":657,"high":700,"low":657,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",25.0099,24.6,0.02,0.08,15776.094946,233,24.638,{"date":708,"open":658,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",24.76,24.145,24.58,-0.32,-1.29,25892.103913,304,24.5284,{"date":718,"open":719,"high":720,"low":721,"close":623,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",24.86,25.39,24.7501,0.04,0.16,23100.976078,406,25.0944,{"date":728,"open":729,"high":720,"low":719,"close":719,"change":723,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",25.02,0.65,15579.765427,311,25.0865,{"date":735,"open":65,"high":736,"low":606,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",25.24,24.7,-0.79,-3.1,30000.084143,379,24.8667,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":199,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",25.315,25.77,25.49,-0.43,11700,{"date":751,"open":752,"high":753,"low":309,"close":677,"change":142,"percent_change":754,"volume":755,"transactions":9,"vwap":677},"2026-07-09",25.55,25.925,1.27,15800,{"date":757,"open":758,"high":752,"low":651,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",25.21,25.28,-0.2,-0.78,14700,{"date":764,"open":260,"high":260,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",25.48,-0.52,-2,11800,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":762,"transactions":9,"vwap":773},"2026-07-06",26.31,25.8,26,0.252,0.98,{"date":777,"open":778,"high":773,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",25.68,25.56,25.748,0.618,2.46,20000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",25.059999,25.71,25.13,-0.02,-0.08,22900,{"date":793,"open":794,"high":795,"low":729,"close":796,"change":797,"percent_change":607,"volume":798,"transactions":9,"vwap":796},"2026-06-30",25.12,25.4,25.15,-0.06,22600,{"date":800,"open":246,"high":801,"low":802,"close":758,"change":607,"percent_change":803,"volume":804,"transactions":9,"vwap":758},"2026-06-29",25.46,25.11,-0.94,12600,{"date":806,"open":807,"high":257,"low":807,"close":808,"change":152,"percent_change":809,"volume":768,"transactions":9,"vwap":808},"2026-06-26",24.94,25.45,1.39,{"date":811,"open":812,"high":813,"low":235,"close":814,"change":273,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",25.2,25.412,25.1,0.84,38000,{"date":818,"open":310,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",25.303,24.815,24.89,-0.7,-2.74,50200,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":365,"volume":831,"transactions":9,"vwap":829},"2026-06-23",25.85,26.023001,25.59,-0.44,22500,{"date":833,"open":579,"high":341,"low":579,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",26.030001,-0.322,-1.22,16600,{"date":839,"open":840,"high":381,"low":840,"close":841,"change":842,"percent_change":694,"volume":843,"transactions":9,"vwap":841},"2026-06-18",26.01,26.352,-0.118,19200,{"date":845,"open":846,"high":847,"low":848,"close":361,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":361},"2026-06-17",27.15,27.39,26.297,-0.66,-2.43,54700,{"date":853,"open":533,"high":854,"low":533,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",27.45,27.13,0.13,0.48,37300,{"date":860,"open":861,"high":862,"low":371,"close":483,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":483},"2026-06-15",27.22,27.486,0.76,2.9,25800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",26.26,26.52,25.869,26.24,0.03,0.11,44100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",25.239,26.28,25.19,26.21,0.86,3.39,41300,{"date":885,"open":886,"high":880,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",26.2,25.35,-1.18,-4.45,50500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",26.99,27.43,26.32,26.53,-0.474,-1.76,28800,{"date":901,"open":893,"high":552,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",26.94,27.0039997,0.084,0.31,26400,{"date":908,"open":909,"high":910,"low":362,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",27.5,27.605,26.92,-1.11,-3.96,68800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":59,"volume":921,"transactions":9,"vwap":919},"2026-06-04",27.75,28.275,28.030001,0.33,24800,{"date":923,"open":919,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",28.049999,27.56,27.7,-0.41,-1.46,48300,{"date":931,"open":932,"high":452,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",28.33,28,28.11,0.05,0.18,48600,{"date":939,"open":940,"high":464,"low":917,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",28.12,28.059999,-0.61,-2.13,65000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",28.46,28.84,28.37,28.67,0.52,1.85,61100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",27.55,28.74,28.15,0.34,1.22,92300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",27.89,27.99,27.57,27.81,-0.23,-0.82,38800,{"date":972,"open":941,"high":445,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",27.78,28.040001,-0.05,-0.18,58700,{"date":979,"open":958,"high":980,"low":981,"close":982,"change":199,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-22",28.29,27.95,28.09,-0.39,50300,{"date":986,"open":987,"high":988,"low":987,"close":464,"change":22,"percent_change":989,"volume":990,"transactions":9,"vwap":464},"2026-05-21",27.19,28.49,-1.02,38300,{"date":992,"open":974,"high":988,"low":993,"close":988,"change":730,"percent_change":994,"volume":995,"transactions":9,"vwap":988},"2026-05-20",27.69,2.33,17600,{"date":997,"open":965,"high":965,"low":909,"close":998,"change":830,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",27.84,-1.56,41800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":790,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-18",28.53,28.62,28.01,28.28,-0.28,25300,{"date":1010,"open":988,"high":988,"low":974,"close":1011,"change":437,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-15",28.36,-2.98,64800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":976,"percent_change":942,"volume":961,"transactions":9,"vwap":1018},"2026-05-14",29.54,29.02,29.23,{"date":1020,"open":1021,"high":1016,"low":1022,"close":1023,"change":1024,"percent_change":830,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",29.27,29.13,29.41,-0.13,27700,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1016,"change":22,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1016},"2026-05-12",29.3,29.65,-0.97,52200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":722,"percent_change":856,"volume":1038,"transactions":9,"vwap":1037},"2026-05-11",29.85,30.24,29.64,29.83,63100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-08",29.75,29.99,29.63,29.79,0.24,0.81,41500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":659,"percent_change":1045,"volume":1054,"transactions":9,"vwap":1053},"2026-05-07",30,30.33,29.515,29.55,33100,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":572,"volume":1061,"transactions":9,"vwap":1059},"2026-05-06",29.14,29.742,29.48,0.77,40400,{"date":1063,"open":1003,"high":1064,"low":1003,"close":463,"change":457,"percent_change":1065,"volume":1066,"transactions":9,"vwap":463},"2026-05-05",28.92,1.59,47100,{"date":1068,"open":1069,"high":1070,"low":941,"close":433,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":433},"2026-05-04",28.45,28.89,-0.65,-2.25,159800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":789,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",28.25,29.43,28.91,-0.07,38400,{"date":1082,"open":1078,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",29.066999,28.8,28.93,0.57,2.01,85300,{"date":1090,"open":452,"high":1070,"low":1091,"close":1011,"change":526,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1011},"2026-04-29",28.232,-1.9,27400,{"date":1095,"open":1096,"high":1097,"low":949,"close":1078,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1078},"2026-04-28",29,29.28,-0.53,-1.8,33000,{"date":1102,"open":1103,"high":1042,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",29.53,29.35,29.44,-0.292,-0.98,94200,{"date":1110,"open":1111,"high":1050,"low":1036,"close":1112,"change":1113,"percent_change":588,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",29.94,29.732,0.272,33200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",29.61,29.98,29.46,-0.47,-1.57,29700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1045,"percent_change":1046,"volume":1129,"transactions":9,"vwap":1128},"2026-04-22",30.030001,30.208,29.81,29.93,22800,{"date":1131,"open":1036,"high":1132,"low":1036,"close":1133,"change":969,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",30.546,29.69,-2.69,55700,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":607,"percent_change":761,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",30.17,30.9,30.51,39500,{"date":1143,"open":1144,"high":1145,"low":1051,"close":1146,"change":516,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",30.88,30.95,30.75,1.92,57600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1138,"change":1153,"percent_change":1098,"volume":1154,"transactions":9,"vwap":1138},"2026-04-16",29.68,30.78,-0.16,73700,{"date":1156,"open":1157,"high":1144,"low":1051,"close":1051,"change":694,"percent_change":928,"volume":1158,"transactions":9,"vwap":1051},"2026-04-15",30.38,32800,{"date":1160,"open":1117,"high":1152,"low":1117,"close":1152,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1152},"2026-04-14",1.12,3.78,27800,{"date":1165,"open":1044,"high":1044,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",28.5,29.66,-0.27,-0.9,84500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1128,"change":1079,"percent_change":968,"volume":1176,"transactions":9,"vwap":1128},"2026-04-10",29.96,30.43,29.82,59700,{"date":1178,"open":1050,"high":1179,"low":1180,"close":1050,"change":261,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1050},"2026-04-09",30.48,29.87,-0.5,58000,{"date":1184,"open":1185,"high":1186,"low":1103,"close":1187,"change":815,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-08",30.23,31.55,30.15,2.87,59300,{"date":1191,"open":1192,"high":1193,"low":933,"close":1194,"change":22,"percent_change":1107,"volume":851,"transactions":9,"vwap":1194},"2026-04-07",28.81,29.52,29.31,{"date":1196,"open":1022,"high":1197,"low":1198,"close":1197,"change":38,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-06",29.6,28.271,2.53,45500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-02",28.98,27.25,28.87,-1.63,-5.34,238700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-01",30.16,30.64,29.25,30.5,1.05,3.57,193900,{"date":1219,"open":1166,"high":1220,"low":1166,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-31",29.89,29.45,0.42,1.45,95900,{"date":1226,"open":1187,"high":1187,"low":1227,"close":1228,"change":1229,"percent_change":23,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",28.94,29.030001,-0.35,56800,{"date":1232,"open":1167,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-27",30.25,29.1,29.38,-0.37,-1.24,111400,{"date":1240,"open":1214,"high":1241,"low":1167,"close":1041,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1041},"2026-03-26",30.57,-1.39,-4.46,48700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1215,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",31.21,31.79,30.61,31.14,3.49,42600,{"date":1254,"open":1118,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":888,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",30.55,29.9,30.09,-0.36,79700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":597,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",30.3,31.31,29.67,30.45,0.15,79500,{"date":1269,"open":1270,"high":1271,"low":1138,"close":1262,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1262},"2026-03-20",31.74,31.86,-1.285,-4.07,63300,{"date":1276,"open":1277,"high":1278,"low":1262,"close":1279,"change":1280,"percent_change":1281,"volume":1108,"transactions":9,"vwap":1279},"2026-03-19",31.32,31.84,31.585,-1.075,-3.29,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1176,"transactions":9,"vwap":1287},"2026-03-18",33.17,33.52,32.59,32.66,-1.2,-3.54,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1258,"percent_change":375,"volume":1296,"transactions":9,"vwap":1295},"2026-03-17",34.19,34.61,33.66,33.86,64700,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-16",34.5,33.632,34.22,0.83,2.49,64000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-13",34.49,34.96,33.33,33.39,-1.27,-3.66,173800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",36.91,34.472,34.66,-2.12,-5.76,59000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":976,"percent_change":535,"volume":1327,"transactions":9,"vwap":1326},"2026-03-11",36.97,36.2,36.78,35100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-10",36.35,38,36.25,36.96,1.24,3.47,50600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":142,"percent_change":66,"volume":1343,"transactions":9,"vwap":1342},"2026-03-09",34,36.355,32.64,35.72,151700,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-06",36.87,35.135,35.4,-1.78,-4.79,76600,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",38.040001,36.8,37.18,-0.99,-2.59,77500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-04",38.69,38.82,37.98,38.17,0.39,1.03,35700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-03",38.4,38.51,36.54,37.78,-2.2,-5.5,116200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1120,"volume":1385,"transactions":9,"vwap":1383},"2026-03-02",40.31,40.65,39.8,39.98,-0.19,90400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":283,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-27",40.0099983,40.75,40,40.17,0.3,61700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":82,"volume":1401,"transactions":9,"vwap":1399},"2026-02-26",39.75,40.22,39.45,40.049999,0.53,35900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1153,"percent_change":240,"volume":1296,"transactions":9,"vwap":1406},"2026-02-25",39.82,40.37,39.52,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":712,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-24",38.76,39.77,38.38,39.68,-0.8,55100,{"date":1416,"open":1417,"high":1390,"low":1363,"close":1390,"change":1334,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1390},"2026-02-23",39.2,3.2,104500,{"date":1421,"open":1362,"high":1422,"low":1365,"close":1409,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1409},"2026-02-20",39,0.68,1.79,67600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":790,"percent_change":303,"volume":1432,"transactions":9,"vwap":1431},"2026-02-19",37.96,38.35,37.72,38.080002,66400,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":395,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",37.84,38.56,38.16,0.615,34100,{"date":1441,"open":1442,"high":1443,"low":1324,"close":1444,"change":1445,"percent_change":1446,"volume":874,"transactions":9,"vwap":1444},"2026-02-17",37.5,37.63,37.545,-1.045,-2.71,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-13",38.83,37.95,38.59,0.87,2.31,43000,{"date":1456,"open":1457,"high":1449,"low":1458,"close":1430,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1430},"2026-02-12",38.75,37.28,-1.34,-3.43,110400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-11",39.0099983,39.199,38.5,39.060001,0.28,0.72,29400,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":748,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-10",39.09,38.2,38.78,-1.1,63600,{"date":1479,"open":1331,"high":1480,"low":1331,"close":1480,"change":1087,"percent_change":1481,"volume":1274,"transactions":9,"vwap":1480},"2026-02-09",39.21,5.4,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1485},"2026-02-06",36.43,37.2,36.23,1.48,4.14,47600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1342,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1342},"2026-02-05",35.99,36.55,34.982,-0.76,-2.08,430800,{"date":1499,"open":1331,"high":1331,"low":1500,"close":1501,"change":738,"percent_change":1319,"volume":1502,"transactions":9,"vwap":1501},"2026-02-04",36.19,36.48,46100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":385,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-03",36.86,37.54,36.77,37.27,5.82,69200,{"date":1512,"open":1318,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-02",36.15,33.671,35.22,1.55,4.6,192500,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-30",37.85,33.0099983,33.67,-5.99,-15.1,174100,{"date":1528,"open":143,"high":25,"low":1529,"close":1530,"change":535,"percent_change":836,"volume":1531,"transactions":9,"vwap":1530},"2026-01-29",37,39.66,120900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":496,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",39.040001,40.19,38.806,40.15,1.66,87300,{"date":1541,"open":1542,"high":1372,"low":1543,"close":1544,"change":102,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-27",37.88,37.14,38.49,2.69,83000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":437,"volume":1554,"transactions":9,"vwap":1552},"2026-01-26",38.15,38.41,36.85,37.48,-0.33,117900,{"date":1556,"open":1557,"high":1331,"low":1558,"close":1559,"change":1560,"percent_change":1400,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",37.61,37.29,37.81,0.2,95700,{"date":1563,"open":1564,"high":1565,"low":1373,"close":1557,"change":625,"percent_change":1334,"volume":1566,"transactions":9,"vwap":1557},"2026-01-22",36.99,37.9,128300,{"date":1568,"open":1428,"high":1428,"low":1569,"close":1570,"change":487,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",36.65,37.15,-0.59,98700,{"date":1574,"open":1575,"high":1331,"low":1576,"close":1577,"change":52,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-20",37.77,37.080002,37.37,1.33,208400,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-16",37.36,36.515,36.88,-0.25,-0.67,108700,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":872,"percent_change":703,"volume":1593,"transactions":9,"vwap":1592},"2026-01-15",37.4,36.865,37.13,68700,{"date":1595,"open":1596,"high":1485,"low":1597,"close":1598,"change":1599,"percent_change":117,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",36.925,36.598,37.099998,0.415,125700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-13",37.22,36.5,36.685,-0.275,-0.74,103500,{"date":1610,"open":1564,"high":1611,"low":1551,"close":1333,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1333},"2026-01-12",37.42,0.63,1.73,131800,{"date":1616,"open":1617,"high":1493,"low":1618,"close":1619,"change":1620,"percent_change":1400,"volume":1621,"transactions":9,"vwap":1619},"2026-01-09",36.45,36.12,36.33,0.19,92600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":122,"volume":1629,"transactions":9,"vwap":1627},"2026-01-08",36.080002,36.22,35.71,36.14,0.09,89300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":303,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-07",35.9,36.099998,35.66,36.049999,-0.58,44500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-06",36,36.27,35.695,36.26,0.54,1.51,86200,{"date":1648,"open":1649,"high":1640,"low":1650,"close":1342,"change":1651,"percent_change":1199,"volume":1652,"transactions":9,"vwap":1342},"2026-01-05",35.49,35.231,0.88,98200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":199,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",35.69,35.7,34.64,34.84,-0.31,86500,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1288,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-31",35.98,34.62,34.95,-3.32,69300,{"date":1669,"open":1670,"high":1442,"low":1671,"close":1513,"change":730,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1513},"2025-12-30",35.73,35.63,1.83,80700,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":937,"transactions":9,"vwap":1678},"2025-12-29",36.060001,35.16,35.5,-1.79,-4.8,{"date":1682,"open":1564,"high":1683,"low":1684,"close":1558,"change":1086,"percent_change":1516,"volume":1685,"transactions":9,"vwap":1558},"2025-12-26",37.32,36.875,48100,{"date":1687,"open":1688,"high":1688,"low":1330,"close":1689,"change":797,"percent_change":1153,"volume":1690,"transactions":9,"vwap":1689},"2025-12-24",36.76,36.72,37100,{"date":1692,"open":1693,"high":1694,"low":1625,"close":1326,"change":1392,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1326},"2025-12-23",36.69,36.79,0.82,74900,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1501,"change":1695,"percent_change":28,"volume":1701,"transactions":9,"vwap":1501},"2025-12-22",35.76,36.53,66000,{"date":1703,"open":1342,"high":1704,"low":1705,"close":1634,"change":1706,"percent_change":872,"volume":824,"transactions":9,"vwap":1634},"2025-12-19",35.92,35.387,0.01,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":722,"percent_change":873,"volume":1713,"transactions":9,"vwap":1712},"2025-12-18",35.54,35.754,35.154,35.65,96800,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1045,"percent_change":1423,"volume":1719,"transactions":9,"vwap":1718},"2025-12-17",35.47,35.855,35.61,73800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1468,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",35.34,35.603,35.080002,35.37,0.1,62300,{"date":1729,"open":1730,"high":1678,"low":1731,"close":1732,"change":1733,"percent_change":1612,"volume":1734,"transactions":9,"vwap":1732},"2025-12-15",35.049999,35,35.27,0.22,52800,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1730,"change":789,"percent_change":797,"volume":1189,"transactions":9,"vwap":1730},"2025-12-12",35.81,34.798,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-11",34.53,35.11,34.467,35.07,0.495,1.43,78200,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":59,"volume":1754,"transactions":9,"vwap":1752},"2025-12-10",33.99,34.72,34.575,0.405,43200,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":936,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1759},"2025-12-09",34.45,33.904,34.17,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1750,"change":790,"percent_change":968,"volume":1764,"transactions":9,"vwap":1750},"2025-12-08",34.27,33.81,96200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":437,"volume":1772,"transactions":9,"vwap":1770},"2025-12-05",34.080002,34.55,34.029999,34.07,-0.3,67100,{"date":1774,"open":1293,"high":1293,"low":1775,"close":1776,"change":1079,"percent_change":760,"volume":1777,"transactions":9,"vwap":1776},"2025-12-04",34.12,34.37,33300,{"date":1779,"open":1780,"high":1780,"low":1759,"close":1781,"change":1560,"percent_change":516,"volume":1401,"transactions":9,"vwap":1781},"2025-12-03",34.56,34.44,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":872,"percent_change":1628,"volume":1788,"transactions":9,"vwap":1787},"2025-12-02",34.09,34.33,33.88,34.24,37900,{"date":1790,"open":1768,"high":1768,"low":1791,"close":1792,"change":975,"percent_change":261,"volume":1793,"transactions":9,"vwap":1792},"2025-12-01",34.11,34.21,119900,{"date":1795,"open":1776,"high":1299,"low":1796,"close":1797,"change":189,"percent_change":597,"volume":798,"transactions":9,"vwap":1797},"2025-11-28",34.223,34.26,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1784,"change":789,"percent_change":797,"volume":1803,"transactions":9,"vwap":1784},"2025-11-26",33.87,34.29,33.845,48200,{"date":1805,"open":1806,"high":1762,"low":1807,"close":1791,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1791},"2025-11-25",33.92,33.721,-0.03,-0.09,42700,{"date":1812,"open":1806,"high":1762,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-24",33.253,34.14,0.445,1.32,79400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":644,"volume":1825,"transactions":9,"vwap":1823},"2025-11-21",33.78,33.993,33.21,33.695,-0.04,87700,{"date":1827,"open":1828,"high":1785,"low":1829,"close":1830,"change":1831,"percent_change":1236,"volume":1832,"transactions":9,"vwap":1830},"2025-11-20",33.91,33.5,33.735,-0.125,41700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1295,"change":625,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1295},"2025-11-19",33.79,34.34,33.361,1.38,66500,{"date":1841,"open":1842,"high":1339,"low":1842,"close":1843,"change":1706,"percent_change":872,"volume":1844,"transactions":9,"vwap":1843},"2025-11-18",33.22,33.4,59800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1310,"change":614,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1310},"2025-11-17",33.35,33.7,33,-0.51,51400,{"date":1853,"open":1854,"high":1339,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-14",33.55,32.85,33.56,-0.915,-2.65,83500,{"date":1861,"open":1862,"high":1863,"low":1770,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-13",34.78,35.13,34.475,-0.405,-1.16,111300,{"date":1869,"open":1292,"high":1870,"low":1292,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-12",34.99,34.88,0.55,1.6,65800,{"date":1876,"open":1877,"high":1299,"low":1878,"close":1785,"change":189,"percent_change":597,"volume":1879,"transactions":9,"vwap":1785},"2025-11-11",34.41,34.049999,201500,{"date":1881,"open":1339,"high":1787,"low":1882,"close":1883,"change":1046,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-10",33.616,34.16,2.43,36700,{"date":1887,"open":1888,"high":1889,"low":1849,"close":1847,"change":283,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1847},"2025-11-07",33.25,33.49,0.36,24000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1392,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-06",33.26,33.38,32.98,33.23,0.91,36400,{"date":1901,"open":1902,"high":1888,"low":1903,"close":1904,"change":659,"percent_change":273,"volume":1905,"transactions":9,"vwap":1904},"2025-11-05",32.95,32.79,32.93,34600,{"date":1907,"open":1908,"high":1908,"low":1341,"close":1909,"change":822,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-04",33.24,32.86,-2.09,49400,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1856,"change":1560,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1856},"2025-11-03",33.89,33.080002,0.6,40200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1181,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-31",33.73,33.93,33.2,33.36,-1.48,32000,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1295,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1295},"2025-10-30",33.14,33.9,0.71,2.14,35500,{"date":1934,"open":1935,"high":1936,"low":1849,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-29",33.77,34.014999,33.15,-0.14,-0.42,37800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1585,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-28",33.099998,33.45,32.916,33.29,-0.75,98800,{"date":1950,"open":1951,"high":1951,"low":1843,"close":1952,"change":1953,"percent_change":427,"volume":1954,"transactions":9,"vwap":1952},"2025-10-27",34.79,33.54,-1.015,97700,{"date":1956,"open":1731,"high":1731,"low":1957,"close":1958,"change":1959,"percent_change":457,"volume":1960,"transactions":9,"vwap":1958},"2025-10-24",34.4,34.555,0.155,72700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1957,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1957},"2025-10-23",34.35,34.86,34.075001,0.75,2.23,256600,{"date":1970,"open":1971,"high":1972,"low":1847,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-22",33.61,34.13,33.65,-0.63,-1.84,113000,{"date":1978,"open":1678,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-21",35.96,34.02,34.28,-2.56,-6.95,232100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1215,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-20",36.34,36.856,36.018002,36.84,2.93,172100,{"date":1994,"open":1604,"high":1995,"low":1996,"close":1997,"change":942,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-17",36.98,35.35,35.79,-1.68,157200,{"date":2001,"open":1632,"high":2002,"low":2003,"close":2004,"change":863,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-16",36.675,35.668,36.4,2.13,176200,{"date":2008,"open":2009,"high":2010,"low":1678,"close":2011,"change":457,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",35.51,35.908,35.64,1.28,129800,{"date":2015,"open":2016,"high":2017,"low":1299,"close":2018,"change":2019,"percent_change":597,"volume":2020,"transactions":9,"vwap":2018},"2025-10-14",35.02,35.245,35.19,0.175,172700,{"date":2022,"open":2023,"high":2024,"low":1791,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-13",34.65,35.249,35.014999,0.955,2.8,133200,{"date":2030,"open":1914,"high":1951,"low":2031,"close":2032,"change":905,"percent_change":588,"volume":2033,"transactions":9,"vwap":2032},"2025-10-10",33.667,34.060001,69700,{"date":2035,"open":2036,"high":2037,"low":1822,"close":2038,"change":822,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-09",34.59,34.8,33.75,-2.03,101200,{"date":2042,"open":2036,"high":2043,"low":1878,"close":1757,"change":127,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1757},"2025-10-08",34.82,1.17,103400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1878,"change":723,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1878},"2025-10-07",34.2,34.6,33.723,0.47,167000,{"date":2054,"open":2055,"high":1339,"low":2056,"close":1914,"change":2057,"percent_change":1147,"volume":2058,"transactions":9,"vwap":1914},"2025-10-06",33.71,33.535,0.64,68400,{"date":2060,"open":2061,"high":2062,"low":2061,"close":1888,"change":303,"percent_change":1974,"volume":1719,"transactions":9,"vwap":1888},"2025-10-03",33.09,33.575,{"date":2064,"open":1310,"high":1633,"low":2065,"close":2066,"change":457,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-02",33.012001,33.46,1.36,139400,{"date":2070,"open":1849,"high":1914,"low":2071,"close":1522,"change":112,"percent_change":1808,"volume":2072,"transactions":9,"vwap":1522},"2025-10-01",32.895,179200,{"date":2074,"open":1849,"high":1284,"low":2075,"close":2076,"change":2077,"percent_change":968,"volume":2078,"transactions":9,"vwap":2076},"2025-09-30",32.958,33.02,-0.075,86400,{"date":2080,"open":2081,"high":1937,"low":2082,"close":2083,"change":2084,"percent_change":1884,"volume":2085,"transactions":9,"vwap":2083},"2025-09-29",32.82,32.645,33.095001,0.785,93500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":644,"percent_change":1236,"volume":874,"transactions":9,"vwap":2091},"2025-09-26",32.18,32.71,32,32.31,{"date":2093,"open":2094,"high":2095,"low":2090,"close":2095,"change":856,"percent_change":127,"volume":2096,"transactions":9,"vwap":2095},"2025-09-25",32.21,32.43,37400,{"date":2098,"open":2099,"high":1903,"low":2100,"close":2101,"change":2102,"percent_change":1030,"volume":2103,"transactions":9,"vwap":2101},"2025-09-24",32.65,32.157,32.3,-0.315,59100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-23",32.6,32.89,32.399,32.615,0.455,1.41,64100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":127,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-22",32.2,32.26,31.9,32.16,1.26,102100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":936,"percent_change":1086,"volume":2127,"transactions":9,"vwap":2126},"2025-09-19",31.48,31.99,31.404,31.76,24600,{"date":2129,"open":2130,"high":1248,"low":1263,"close":2131,"change":968,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-18",31.51,31.58,-0.72,480000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1013,"transactions":9,"vwap":2139},"2025-09-17",31.8,32.118,31.68,31.81,-0.345,-1.07,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1808,"percent_change":1809,"volume":2148,"transactions":9,"vwap":2147},"2025-09-16",32.32,32.36,32.060001,32.155,73100,{"date":2150,"open":2151,"high":2152,"low":2136,"close":2153,"change":2154,"percent_change":545,"volume":2155,"transactions":9,"vwap":2153},"2025-09-15",32.040001,32.25,32.185,0.305,77200,{"date":2157,"open":2158,"high":2158,"low":2139,"close":2159,"change":1809,"percent_change":1007,"volume":2160,"transactions":9,"vwap":2159},"2025-09-12",32.34,31.88,114300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":723,"percent_change":597,"volume":2167,"transactions":9,"vwap":2166},"2025-09-11",31.46,31.98,31.45,31.97,158000,{"date":2169,"open":1270,"high":2170,"low":2171,"close":2139,"change":564,"percent_change":935,"volume":1905,"transactions":9,"vwap":2139},"2025-09-10",32.39,31.5,{"date":2173,"open":2174,"high":2175,"low":2131,"close":2176,"change":2177,"percent_change":790,"volume":1754,"transactions":9,"vwap":2176},"2025-09-09",31.95,32.282,31.795,-0.025,{"date":2179,"open":2136,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1452,"volume":2184,"transactions":9,"vwap":2182},"2025-09-08",32.15,31.65,31.82,0.275,72100,{"date":2186,"open":2171,"high":2176,"low":2187,"close":2188,"change":2189,"percent_change":754,"volume":2190,"transactions":9,"vwap":2188},"2025-09-05",31.4,31.545,0.395,54500,{"date":2192,"open":2193,"high":2171,"low":2194,"close":2195,"change":625,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-04",30.82,30.7,31.15,1.5,41200,{"date":2199,"open":1263,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-03",31.38,30.6,30.69,-0.545,-1.74,50400,{"date":2207,"open":2208,"high":2209,"low":2201,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-02",30.98,31.328,31.235,1.045,3.46,53200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":597,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-29",29.77,30.241,29.07,30.19,1.68,37000,{"date":2223,"open":2216,"high":2224,"low":2225,"close":1133,"change":873,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1133},"2025-08-28",29.84,29.061001,0.37,17700,{"date":2229,"open":1077,"high":1151,"low":1097,"close":2230,"change":2231,"percent_change":1366,"volume":2232,"transactions":9,"vwap":2230},"2025-08-27",29.58,0.115,9800,{"date":2234,"open":2235,"high":1151,"low":1213,"close":2236,"change":2237,"percent_change":951,"volume":2238,"transactions":9,"vwap":2236},"2025-08-26",29.39,29.465,0.151,18800,{"date":2240,"open":2241,"high":2242,"low":1213,"close":2243,"change":2244,"percent_change":1659,"volume":2245,"transactions":9,"vwap":2243},"2025-08-25",29.405,29.439,29.314,-0.091,20800,{"date":2247,"open":2248,"high":1151,"low":2249,"close":2241,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2241},"2025-08-22",29.36,28.88,0.465,1.61,17500,{"date":2254,"open":2241,"high":2241,"low":1084,"close":1227,"change":1168,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1227},"2025-08-21",-0.92,18200,{"date":2258,"open":2259,"high":1213,"low":1085,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-20",28.99,29.21,0.23,0.79,46400,{"date":2265,"open":2259,"high":2266,"low":2267,"close":1203,"change":2268,"percent_change":722,"volume":2269,"transactions":9,"vwap":1203},"2025-08-19",29.040001,28.82,0.011,21500,{"date":2271,"open":2272,"high":2273,"low":1084,"close":2274,"change":2275,"percent_change":1733,"volume":2276,"transactions":9,"vwap":2274},"2025-08-18",28.905,29.023001,28.969,0.064,16400,{"date":2278,"open":2279,"high":2279,"low":950,"close":2272,"change":1024,"percent_change":694,"volume":2280,"transactions":9,"vwap":2272},"2025-08-15",29.059999,6400,{"date":2282,"open":2283,"high":1234,"low":453,"close":2284,"change":2285,"percent_change":283,"volume":906,"transactions":9,"vwap":2284},"2025-08-14",29.08,29.035,0.035,{"date":2287,"open":1096,"high":2288,"low":1096,"close":1096,"change":240,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1096},"2025-08-13",29.56,-1.36,11500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1628,"percent_change":905,"volume":2297,"transactions":9,"vwap":2296},"2025-08-12",29.42,29.478,29.049999,29.4,13800,{"date":2299,"open":1180,"high":1180,"low":1213,"close":1194,"change":526,"percent_change":1975,"volume":2300,"transactions":9,"vwap":1194},"2025-08-11",25100,{"date":2302,"open":1173,"high":2303,"low":2304,"close":2305,"change":935,"percent_change":189,"volume":2306,"transactions":9,"vwap":2305},"2025-08-08",30.12,29.7,29.86,30300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1127,"change":1560,"percent_change":1423,"volume":2312,"transactions":9,"vwap":1127},"2025-08-07",29.74,29.92,29.635,28200,{"date":2314,"open":1221,"high":2315,"low":1221,"close":1117,"change":2316,"percent_change":614,"volume":2317,"transactions":9,"vwap":1117},"2025-08-06",29.8,-0.049,26700,{"date":2319,"open":1059,"high":2320,"low":1059,"close":2321,"change":2322,"percent_change":555,"volume":2323,"transactions":9,"vwap":2321},"2025-08-05",29.76,29.659,-0.031,33700,{"date":2325,"open":1016,"high":2304,"low":1028,"close":1133,"change":660,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1133},"2025-08-04",0.99,35000,{"date":2329,"open":1022,"high":2296,"low":2330,"close":2296,"change":89,"percent_change":2331,"volume":831,"transactions":9,"vwap":2296},"2025-08-01",29.09,3.59,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":1079,"percent_change":1585,"volume":2337,"transactions":9,"vwap":2336},"2025-07-31",28.72,28.777,28.38,36900,{"date":2339,"open":1103,"high":1103,"low":474,"close":1069,"change":1181,"percent_change":2340,"volume":791,"transactions":9,"vwap":1069},"2025-07-30",-1.73,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":723,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-29",28.645,29.017,28.563,28.95,0.56,14200,{"date":2350,"open":1197,"high":1197,"low":2351,"close":2352,"change":968,"percent_change":738,"volume":2353,"transactions":9,"vwap":2352},"2025-07-28",28.579,28.79,22700,{"date":2355,"open":2356,"high":2356,"low":2357,"close":1017,"change":712,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1017},"2025-07-25",29.16,28.9,-1.09,12400,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":22,"percent_change":1107,"volume":2365,"transactions":9,"vwap":2364},"2025-07-24",28.97,29.498,29.34,19700,{"date":2367,"open":2368,"high":1249,"low":2334,"close":1043,"change":1236,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1043},"2025-07-23",30.11,-1.23,25500,{"date":2372,"open":2373,"high":1050,"low":2374,"close":1050,"change":152,"percent_change":2375,"volume":831,"transactions":9,"vwap":1050},"2025-07-22",29.95,29.71,1.18,{"date":2377,"open":1234,"high":1037,"low":1234,"close":1029,"change":1872,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1029},"2025-07-21",1.89,41400,{"date":2381,"open":1053,"high":1053,"low":2273,"close":1234,"change":2382,"percent_change":2382,"volume":1777,"transactions":9,"vwap":1234},"2025-07-18",0,{"date":2384,"open":1064,"high":1234,"low":2385,"close":1234,"change":1079,"percent_change":607,"volume":2386,"transactions":9,"vwap":1234},"2025-07-17",28.78,82700,{"date":2388,"open":2334,"high":1021,"low":2334,"close":2389,"change":1620,"percent_change":137,"volume":2390,"transactions":9,"vwap":2389},"2025-07-16",29.17,19900,{"date":2392,"open":1070,"high":2393,"low":2334,"close":1203,"change":22,"percent_change":1357,"volume":2394,"transactions":9,"vwap":1203},"2025-07-15",29.24,53400,{"date":2396,"open":1257,"high":1257,"low":2397,"close":1021,"change":1586,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1021},"2025-07-14",29.106,-2.24,25700,{"date":2401,"open":2402,"high":2402,"low":2403,"close":1111,"change":2051,"percent_change":1065,"volume":2213,"transactions":9,"vwap":1111},"2025-07-11",29.97,29.51,{"date":2405,"open":2406,"high":1042,"low":2296,"close":2407,"change":614,"percent_change":262,"volume":2408,"transactions":9,"vwap":2407},"2025-07-10",29.5,29.47,32500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1036,"change":1733,"percent_change":1966,"volume":2414,"transactions":9,"vwap":1036},"2025-07-09",29.49,29.695,29.265,29000,{"date":2416,"open":1042,"high":1042,"low":2417,"close":2293,"change":1007,"percent_change":803,"volume":2418,"transactions":9,"vwap":2293},"2025-07-08",29.068001,17300,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2304,"change":1726,"percent_change":959,"volume":2423,"transactions":9,"vwap":2304},"2025-07-07",30.28,29.19,19400,{"date":2425,"open":1167,"high":2426,"low":2427,"close":1197,"change":22,"percent_change":1030,"volume":2428,"transactions":9,"vwap":1197},"2025-07-03",29.72,29.412,10100,{"date":2430,"open":1050,"high":2431,"low":2432,"close":1220,"change":905,"percent_change":1215,"volume":2433,"transactions":9,"vwap":1220},"2025-07-02",30.46,29.505,24400,{"date":2435,"open":1133,"high":1133,"low":2436,"close":2230,"change":1045,"percent_change":1695,"volume":2437,"transactions":9,"vwap":2230},"2025-07-01",29.417,18000,{"date":2439,"open":1234,"high":2364,"low":2440,"close":2364,"change":2441,"percent_change":385,"volume":1054,"transactions":9,"vwap":2364},"2025-06-30",28.769,0.59,{"date":2443,"open":2444,"high":1234,"low":958,"close":2445,"change":416,"percent_change":345,"volume":2446,"transactions":9,"vwap":2445},"2025-06-27",29.01,28.75,21600,{"date":2448,"open":1050,"high":1050,"low":2449,"close":1193,"change":1726,"percent_change":959,"volume":2450,"transactions":9,"vwap":1193},"2025-06-26",29.11,12100,{"date":2452,"open":1173,"high":2453,"low":1018,"close":2293,"change":2454,"percent_change":888,"volume":2455,"transactions":9,"vwap":2293},"2025-06-25",29.994,-0.352,14500,{"date":2457,"open":2309,"high":2458,"low":1096,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-24",30.01,29.772,-0.572,-1.89,35200,{"date":2464,"open":1214,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1651,"volume":2469,"transactions":9,"vwap":2467},"2025-06-23",31,30.07,30.344,0.264,57700,{"date":2471,"open":2472,"high":2472,"low":1117,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-20",30.49,30.08,0.386,1.3,11200,{"date":2478,"open":2479,"high":1125,"low":2480,"close":2481,"change":2482,"percent_change":975,"volume":2232,"transactions":9,"vwap":2481},"2025-06-18",29.726,29.685,29.694,-0.016,{"date":2484,"open":2296,"high":1173,"low":1096,"close":2374,"change":1384,"percent_change":2485,"volume":791,"transactions":9,"vwap":2374},"2025-06-17",-0.64,{"date":2487,"open":1050,"high":2488,"low":2489,"close":1256,"change":1045,"percent_change":1046,"volume":2490,"transactions":9,"vwap":1256},"2025-06-16",30.229,29.875,26900,{"date":2492,"open":2303,"high":2303,"low":2293,"close":1167,"change":873,"percent_change":2226,"volume":2493,"transactions":9,"vwap":1167},"2025-06-13",31600,{"date":2495,"open":2496,"high":1053,"low":2496,"close":1053,"change":1366,"percent_change":82,"volume":2497,"transactions":9,"vwap":1053},"2025-06-12",29.18,30500,{"date":2499,"open":2266,"high":2422,"low":2500,"close":2356,"change":1560,"percent_change":2501,"volume":2455,"transactions":9,"vwap":2356},"2025-06-11",28.85,0.69,{"date":2503,"open":2259,"high":2356,"low":1084,"close":2504,"change":283,"percent_change":1222,"volume":2232,"transactions":9,"vwap":2504},"2025-06-10",28.96,{"date":2506,"open":2507,"high":1085,"low":1003,"close":948,"change":2508,"percent_change":89,"volume":2509,"transactions":9,"vwap":948},"2025-06-09",28.58,0.292,9000,{"date":2511,"open":2259,"high":2279,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-06-06",28.54,28.548,-0.458,-1.58,10500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-05",29.33,29.37,28.915,29.0060005,-0.294,-1,10300,{"date":2527,"open":2295,"high":2528,"low":1096,"close":1028,"change":660,"percent_change":45,"volume":2529,"transactions":9,"vwap":1028},"2025-06-04",29.398,8200,{"date":2531,"open":1096,"high":2532,"low":2500,"close":2444,"change":1384,"percent_change":1071,"volume":2533,"transactions":9,"vwap":2444},"2025-06-03",29.072001,10200,{"date":2535,"open":1096,"high":2536,"low":2259,"close":2536,"change":2501,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-02",29.2,2.42,16900,{"date":2540,"open":1096,"high":1096,"low":2541,"close":2542,"change":790,"percent_change":1007,"volume":2543,"transactions":9,"vwap":2542},"2025-05-30",28.19,28.51,9500,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":625,"percent_change":395,"volume":2549,"transactions":9,"vwap":2548},"2025-05-29",28.35,28.7,28.59,7800,{"date":2551,"open":1166,"high":1166,"low":941,"close":2552,"change":334,"percent_change":1998,"volume":2553,"transactions":9,"vwap":2552},"2025-05-28",28.13,43600,{"date":2555,"open":1166,"high":2556,"low":442,"close":2556,"change":644,"percent_change":1939,"volume":2557,"transactions":9,"vwap":2556},"2025-05-27",28.61,18300,{"date":2559,"open":2560,"high":2362,"low":2556,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-23",28.76,28.73,0.432,1.53,21200,{"date":2566,"open":2567,"high":2336,"low":2568,"close":2569,"change":2570,"percent_change":872,"volume":2571,"transactions":9,"vwap":2569},"2025-05-22",28.16,28.14,28.298,0.008,18400,{"date":2573,"open":2542,"high":2542,"low":2574,"close":980,"change":1384,"percent_change":1586,"volume":2306,"transactions":9,"vwap":980},"2025-05-21",28.1,{"date":2576,"open":933,"high":452,"low":2577,"close":452,"change":730,"percent_change":2578,"volume":2579,"transactions":9,"vwap":452},"2025-05-20",27.97,2.34,29200,{"date":2581,"open":434,"high":933,"low":2582,"close":484,"change":1045,"percent_change":1452,"volume":2583,"transactions":9,"vwap":484},"2025-05-19",27.675,61000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":644,"percent_change":748,"volume":2589,"transactions":9,"vwap":2587},"2025-05-16",27.58,27.59,27.33,18900,{"date":2591,"open":2592,"high":2593,"low":773,"close":2594,"change":2501,"percent_change":2595,"volume":791,"transactions":9,"vwap":2594},"2025-05-15",27.08,27.774,27.71,2.55,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2485,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-14",27.4,26.88,27.02,-2.31,35800,{"date":2604,"open":926,"high":2605,"low":2606,"close":2607,"change":1585,"percent_change":1169,"volume":2608,"transactions":9,"vwap":2607},"2025-05-13",27.8,27.535,27.66,10600,{"date":2610,"open":965,"high":2552,"low":2594,"close":422,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":422},"2025-05-12",-0.809,-2.82,36500,{"date":2615,"open":2616,"high":2346,"low":453,"close":2617,"change":2618,"percent_change":132,"volume":2619,"transactions":9,"vwap":2617},"2025-05-09",28.86,28.719,0.223,13700,{"date":2621,"open":2536,"high":2536,"low":1011,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-08",28.496,-0.824,-2.81,15200,{"date":2627,"open":1021,"high":2406,"low":1213,"close":2628,"change":22,"percent_change":1107,"volume":2276,"transactions":9,"vwap":2628},"2025-05-07",29.32,{"date":2630,"open":2519,"high":1043,"low":2631,"close":1117,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1117},"2025-05-06",29.122,0.895,3.12,11900,{"date":2636,"open":2637,"high":2616,"low":2638,"close":2639,"change":730,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-05",28.56,28.4,28.715,2.32,11400,{"date":2643,"open":2644,"high":949,"low":2645,"close":2646,"change":2647,"percent_change":1771,"volume":2297,"transactions":9,"vwap":2646},"2025-05-02",28.34,27.82,28.065001,-0.085,{"date":2649,"open":933,"high":464,"low":917,"close":958,"change":1236,"percent_change":323,"volume":2650,"transactions":9,"vwap":958},"2025-05-01",94300,{"date":2652,"open":957,"high":957,"low":932,"close":2653,"change":607,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-04-30",28.52,-0.83,6000,{"date":2657,"open":453,"high":1036,"low":1004,"close":2560,"change":1098,"percent_change":2658,"volume":2245,"transactions":9,"vwap":2560},"2025-04-29",-1.81,{"date":2660,"open":950,"high":2661,"low":2653,"close":2661,"change":147,"percent_change":2662,"volume":2238,"transactions":9,"vwap":2661},"2025-04-28",29.29,1.31,{"date":2664,"open":933,"high":1078,"low":933,"close":1078,"change":487,"percent_change":1495,"volume":2564,"transactions":9,"vwap":1078},"2025-04-25",{"date":2666,"open":2667,"high":1167,"low":1166,"close":1022,"change":951,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1022},"2025-04-24",28.63,1.82,24700,{"date":2671,"open":2260,"high":2260,"low":474,"close":2556,"change":2672,"percent_change":1012,"volume":1891,"transactions":9,"vwap":2556},"2025-04-23",-0.88,{"date":179,"open":1034,"high":2674,"low":2283,"close":2411,"change":1258,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2411},29.998,-1.21,39000]