[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QYLG":3,"homepage-market-summary":29,"stock-historical-QYLG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QYLG","2026-10-06",{"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},"Global X Nasdaq 100 Covered Call & Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4186,1.6776,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.96,30.85,30.9776,30.83,30.8076,0.1524,0.49,65306.890388,25.01,44516.87103256175,99.7,1517,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":23,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.72,40558,14803734.629173,22.91,"2025-04-24",[182,185,194,205,216,226,237,248,257,266,275,284,294,305,314,325,335,346,357,366,373,382,392,402,411,421,430,440,449,459,470,481,489,498,508,518,528,539,547,557,566,575,585,593,601,609,620,630,640,651,661,670,680,691,700,710,720,731,740,749,759,769,776,784,792,797,804,811,818,825,831,837,844,850,855,864,872,877,885,892,900,907,915,922,927,935,942,948,954,962,968,974,979,983,989,995,1001,1009,1016,1023,1031,1036,1042,1048,1053,1059,1066,1074,1081,1087,1096,1103,1112,1120,1129,1136,1144,1151,1158,1166,1172,1177,1184,1191,1199,1206,1213,1221,1227,1235,1243,1251,1259,1267,1274,1283,1289,1295,1303,1311,1319,1325,1331,1337,1345,1350,1356,1364,1372,1380,1388,1396,1401,1405,1411,1416,1424,1431,1437,1445,1450,1455,1460,1469,1475,1481,1486,1494,1502,1510,1517,1523,1530,1537,1542,1549,1555,1561,1565,1572,1577,1583,1587,1594,1601,1607,1614,1621,1626,1631,1638,1644,1652,1657,1662,1667,1673,1679,1684,1689,1694,1699,1701,1706,1713,1718,1724,1730,1734,1739,1743,1748,1753,1757,1761,1764,1766,1771,1777,1782,1784,1788,1791,1796,1802,1806,1809,1813,1816,1821,1826,1833,1837,1843,1847,1851,1855,1859,1861,1866,1870,1873,1875,1878,1883,1886,1889,1894,1900,1904,1907,1911,1915,1918,1922,1928,1931,1935,1939,1947,1950,1956,1961,1967,1969,1972,1977,1981,1987,1994,2001,2006,2011,2015,2020,2025,2032,2037,2041,2047,2051,2057,2062,2069,2074,2080,2084,2088,2095,2099,2103,2109,2113,2118,2125,2133,2139,2144,2150,2156,2162,2164,2168,2173,2179,2183,2188,2193,2197,2202,2207,2211,2217,2219,2223,2226,2231,2235,2239,2245,2249,2252,2256,2261,2265,2271,2276,2278,2285,2290,2295,2299,2302,2306,2310,2314,2318,2322,2325,2328,2333,2336,2339,2344,2349,2353,2360,2363,2365,2371,2374,2378,2383,2386,2392,2399,2405,2412,2416,2423,2428,2434,2439,2444,2450],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},500,30.9437,{"date":186,"open":187,"high":20,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",30.72,30.7,0.1244,0.41,34541.557443,557,30.7672,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",30.75,30.7793,30.62,30.6832,0.2184,0.72,32255.664453,748,30.7087,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",30.51,30.59,30.34,30.4648,0.046,0.15,66593.877573,638,30.4501,{"date":217,"open":209,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",30.54,30.3307,30.4188,0.0988,0.33,29587.666229,392,30.4874,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",30.35,30.41,30.29,30.32,0.031,0.1,39665.070843,473,30.3613,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",30.37,30.39,30.24,30.289,-0.236,-0.77,23869.624989,463,30.3186,{"date":249,"open":229,"high":250,"low":239,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",30.55,30.525,0.095,0.31,27369.68039,398,30.4609,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",30.2,30.44,30.43,0,48252.162647,419,30.2651,{"date":267,"open":208,"high":268,"low":269,"close":261,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",30.6,30.33,-0.1063,-0.35,56405.873195,635,30.401,{"date":276,"open":260,"high":277,"low":260,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",30.58,30.5363,0.11,0.36,57583.825518,669,30.5249,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",30.01,30.45,30.4263,0.4963,1.66,95035.173941,911,30.3092,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",29.9,29.99,29.82,29.93,-0.02,-0.07,71456.023213,829,29.8936,{"date":306,"open":296,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",29.95,29.6956,0.5211,1.77,68928.464023,503,29.8572,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",29.53,29.65,29.3,29.4289,0.0089,0.03,19881.826289,407,29.5304,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":71,"volume":332,"transactions":333,"vwap":334},"2026-09-15",29.51,29.54,29.36,29.42,-0.15,56692.11169,655,29.4349,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",29.37,29.6695,29.33,29.57,-0.14,-0.47,92529.155348,632,29.5535,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",29.75,29.77,29.61,29.71,0.23,0.78,14120.994541,315,29.6979,{"date":358,"open":337,"high":359,"low":337,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",29.599,29.48,-0.19,-0.64,21212.657832,367,29.5109,{"date":367,"open":348,"high":368,"low":317,"close":369,"change":300,"percent_change":301,"volume":370,"transactions":371,"vwap":372},"2026-09-09",29.8,29.67,41331.692448,438,29.7271,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":110,"volume":379,"transactions":380,"vwap":381},"2026-09-08",29.41,29.8231,29.69,-0.051,26772.501212,447,29.6663,{"date":383,"open":351,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",29.8199,29.66,29.741,0.0359,0.12,41731.345721,377,29.7178,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",29.45,29.753,29.7051,0.2681,0.91,52818.189776,372,29.6294,{"date":403,"open":404,"high":405,"low":318,"close":406,"change":407,"percent_change":352,"volume":408,"transactions":409,"vwap":410},"2026-09-02",29.32,29.4649,29.437,0.0664,29253.578101,345,29.3849,{"date":412,"open":413,"high":414,"low":404,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",29.5,29.5599,29.3706,-0.2831,-0.95,35120.000958,469,29.3839,{"date":422,"open":317,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":235,"vwap":429},"2026-08-31",29.6699,29.5355,29.6537,-0.0017,-0.01,58226.18559,29.5777,{"date":431,"open":432,"high":433,"low":350,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",29.76,29.85,29.6554,-0.0934,-0.31,22635.838455,434,29.6892,{"date":441,"open":317,"high":348,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",29.5226,29.7488,0.2987,1.01,31354.225143,484,29.6665,{"date":450,"open":451,"high":360,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",29.39,29.35,29.4501,0.0772,0.26,39718.857093,511,29.4123,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",29.44,29.4815,29.335,29.3729,0.0854,0.29,22635.213529,328,29.385,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",29.28,29.38,29.15,29.2875,-0.3551,-1.2,60448.38077,810,29.2734,{"date":482,"open":348,"high":348,"low":360,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",29.6426,0.0887,0.3,31784.363537,414,29.5759,{"date":490,"open":328,"high":348,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",29.4708,29.5539,-0.0797,-0.27,75721.618172,526,29.5287,{"date":499,"open":385,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",29.74,29.55,29.6336,-0.035,-0.12,32360.409333,455,29.6349,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",29.78,29.6,29.6686,-0.2414,-0.81,29328.467946,423,29.6711,{"date":519,"open":520,"high":521,"low":522,"close":520,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",29.91,30,29.9099,-0.03,-0.1,36159.736141,474,29.9569,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",29.88,29.96,29.8401,29.94,0.0153,0.05,21757.72693,432,29.8973,{"date":540,"open":298,"high":541,"low":510,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":323,"vwap":546},"2026-08-13",29.98,29.9247,0.1705,0.57,31169.064132,29.9078,{"date":548,"open":500,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",29.84,29.68,29.7542,0.1292,0.44,17703.901121,340,29.7623,{"date":558,"open":432,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":224,"vwap":565},"2026-08-11",29.7851,29.5501,29.625,-0.0532,-0.18,22209.868289,29.6764,{"date":567,"open":500,"high":568,"low":569,"close":570,"change":571,"percent_change":301,"volume":572,"transactions":573,"vwap":574},"2026-08-10",29.7698,29.5973,29.6782,-0.0218,38779.681584,457,29.7146,{"date":576,"open":385,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",29.7299,29.56,29.7,0.2,0.68,37289.533372,476,29.6586,{"date":586,"open":329,"high":350,"low":587,"close":413,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",29.31,-0.0645,-0.22,33924.495637,429,29.4924,{"date":594,"open":595,"high":368,"low":316,"close":596,"change":270,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",29.79,29.5645,-0.36,22590.168043,452,29.6703,{"date":602,"open":404,"high":579,"low":404,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",29.6708,0.5908,2.03,44266.602186,497,29.5333,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",28.7,29.11,28.54,29.08,0.3694,1.29,51927.164644,574,28.9468,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",28.86,28.38,28.7106,0.2378,0.84,126662.44566,716,28.5936,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",28.19,28.53,28.4728,0.7722,2.79,74613.522955,675,28.379,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",28.21,28.37,27.68,27.7006,-0.4894,-1.74,38241.879197,639,27.9294,{"date":652,"open":653,"high":654,"low":655,"close":632,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",28.11,28.28,27.9,-0.1781,-0.63,54607.647296,645,28.1614,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":563,"volume":667,"transactions":668,"vwap":669},"2026-07-27",28.72,28.17,28.3681,-0.0524,40198.362639,540,28.3864,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":514,"volume":677,"transactions":678,"vwap":679},"2026-07-24",28.64,28.68,28.35,28.4205,-0.2325,47947.467489,625,28.5395,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",28.81,28.85,28.55,28.653,-0.427,-1.47,62407.525396,703,28.6767,{"date":692,"open":693,"high":694,"low":695,"close":614,"change":524,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",29.09,29.19,29.03,-0.34,45366.091668,622,29.1127,{"date":701,"open":702,"high":694,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",29.12,28.99,29.18,0.4033,1.4,29478.653969,357,29.1198,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":496,"vwap":719},"2026-07-20",28.96,29.05,28.74,28.7767,-0.2446,-0.84,53172.912705,28.903,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",28.91,29.2099,28.6,29.0213,-0.3754,-1.28,47782.638819,618,28.9213,{"date":732,"open":385,"high":385,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",29.269,29.3967,-0.4847,-1.62,42852.028069,643,29.4748,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":436,"volume":746,"transactions":747,"vwap":748},"2026-07-15",30.15,29.6099,29.8814,-0.093,40732.444895,513,29.7901,{"date":750,"open":751,"high":752,"low":595,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",29.97,30.0832,29.9744,0.3295,1.11,19249.051865,344,29.9697,{"date":760,"open":761,"high":762,"low":578,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",29.72,29.905,29.6449,-0.5161,-1.71,74694.846143,670,29.6978,{"date":770,"open":297,"high":771,"low":348,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",30.19,30.161,0.096,0.32,37400,{"date":777,"open":778,"high":779,"low":761,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",29.86,30.09,30.065001,0.472,1.59,56000,{"date":785,"open":451,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",29.63,29.16,29.593,0.063,0.21,35000,{"date":793,"open":377,"high":500,"low":587,"close":316,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":316},"2026-07-07",-0.459,-1.53,63800,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":616,"volume":803,"transactions":9,"vwap":801},"2026-07-06",29.73,30.08,29.989,0.382,47500,{"date":805,"open":806,"high":742,"low":469,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",30.07,29.607,-0.426,-1.42,32100,{"date":812,"open":813,"high":259,"low":368,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",30.049999,30.033001,-0.277,-0.91,29400,{"date":819,"open":751,"high":820,"low":751,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",30.38,30.31,0.384,1.28,46300,{"date":826,"open":511,"high":541,"low":587,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",29.926,0.606,2.07,41900,{"date":832,"open":833,"high":834,"low":612,"close":404,"change":835,"percent_change":717,"volume":836,"transactions":9,"vwap":404},"2026-06-26",29.29,29.59,-0.249,42000,{"date":838,"open":839,"high":296,"low":840,"close":841,"change":842,"percent_change":125,"volume":843,"transactions":9,"vwap":841},"2026-06-25",29.87,29.34,29.569,0.139,48000,{"date":845,"open":501,"high":799,"low":846,"close":847,"change":848,"percent_change":494,"volume":849,"transactions":9,"vwap":847},"2026-06-24",29.21,29.43,-0.08,55100,{"date":851,"open":834,"high":530,"low":847,"close":327,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":327},"2026-06-23",-0.785,-2.59,52000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",30.46,30.52,30.23,30.295,-0.315,-1.03,43500,{"date":865,"open":820,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",30.725,30.226,30.61,0.749,2.51,45800,{"date":873,"open":859,"high":859,"low":298,"close":874,"change":875,"percent_change":170,"volume":876,"transactions":9,"vwap":874},"2026-06-17",29.861,-0.214,66700,{"date":878,"open":231,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",30.42,30.040001,30.075001,-0.282,-0.93,50200,{"date":886,"open":742,"high":229,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",30.14,30.357,0.542,1.82,88900,{"date":893,"open":377,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",29.83,29.495,29.815,0.191,0.64,33200,{"date":901,"open":693,"high":902,"low":903,"close":904,"change":86,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-11",29.659,29,29.624,2.56,36900,{"date":908,"open":474,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",29.415,28.858,28.884,-0.408,-1.39,45300,{"date":916,"open":298,"high":778,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",28.57,29.292,-0.328,-1.11,48700,{"date":923,"open":511,"high":510,"low":327,"close":924,"change":925,"percent_change":926,"volume":843,"transactions":9,"vwap":924},"2026-06-08",29.62,0.362,1.24,{"date":928,"open":929,"high":880,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",30.02,29.2,29.258,-1.017,-3.36,68600,{"date":936,"open":269,"high":209,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",30.030001,30.275,-0.062,-0.2,42900,{"date":943,"open":209,"high":240,"low":241,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",30.337,-0.013,-0.04,23400,{"date":949,"open":230,"high":240,"low":950,"close":228,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":228},"2026-06-02",30.185,0.077,0.25,36300,{"date":955,"open":259,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",30.36,30.115,30.273,0.122,0.4,29700,{"date":963,"open":964,"high":965,"low":806,"close":966,"change":773,"percent_change":774,"volume":967,"transactions":9,"vwap":966},"2026-05-29",30.17,30.22,30.151,41400,{"date":969,"open":296,"high":970,"low":368,"close":971,"change":972,"percent_change":157,"volume":973,"transactions":9,"vwap":971},"2026-05-28",30.1,30.055,0.165,36400,{"date":975,"open":297,"high":297,"low":368,"close":976,"change":977,"percent_change":321,"volume":978,"transactions":9,"vwap":976},"2026-05-27",29.89,0.008,31400,{"date":980,"open":799,"high":299,"low":351,"close":981,"change":982,"percent_change":140,"volume":941,"transactions":9,"vwap":981},"2026-05-26",29.882,0.312,{"date":984,"open":834,"high":369,"low":985,"close":340,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":340},"2026-05-22",29.52,0.125,0.42,55600,{"date":990,"open":318,"high":413,"low":991,"close":992,"change":993,"percent_change":212,"volume":994,"transactions":9,"vwap":992},"2026-05-21",29.212,29.445,0.045,25400,{"date":996,"open":787,"high":997,"low":998,"close":997,"change":987,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",29.4,29.13,1.45,32600,{"date":1002,"open":1003,"high":1004,"low":682,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",29.025,29.27,28.98,-0.145,-0.5,24800,{"date":1010,"open":840,"high":840,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",28.919,29.125,-0.333,-1.13,39600,{"date":1017,"open":413,"high":834,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",29.265,29.458,-0.437,-1.46,45700,{"date":1024,"open":510,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",29.929,29.765,29.895,0.199,0.67,40900,{"date":1032,"open":369,"high":349,"low":328,"close":1033,"change":1034,"percent_change":135,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",29.696,0.136,20100,{"date":1037,"open":328,"high":1038,"low":404,"close":578,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":578},"2026-05-12",29.615,-0.154,-0.52,26100,{"date":1043,"open":550,"high":432,"low":1044,"close":1045,"change":1046,"percent_change":352,"volume":1047,"transactions":9,"vwap":1045},"2026-05-11",29.64,29.714,0.069,56500,{"date":1049,"open":394,"high":369,"low":451,"close":1050,"change":280,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",29.645,1.23,42600,{"date":1054,"open":339,"high":375,"low":1055,"close":1056,"change":1057,"percent_change":946,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",29.248,29.285,-0.012,48200,{"date":1060,"open":787,"high":587,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",29.1,29.297,0.332,1.15,42300,{"date":1067,"open":1068,"high":1069,"low":622,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",28.92,29.02,28.965,0.204,0.71,51100,{"date":1075,"open":1076,"high":1077,"low":685,"close":1078,"change":1079,"percent_change":301,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",28.83,28.869,28.761,-0.019,38700,{"date":1082,"open":611,"high":1083,"low":611,"close":1084,"change":1085,"percent_change":100,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",28.84,28.78,0.152,44800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",28.5,28.66,28.32,28.628,0.228,0.8,35600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":986,"percent_change":553,"volume":1102,"transactions":9,"vwap":1101},"2026-04-29",28.36,28.425,28.24,28.4,30300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",28.31,28.43,28.16,28.275,-0.21,-0.74,23100,{"date":1113,"open":1114,"high":1089,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",28.48,28.375,28.485,0.02,0.07,56800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-24",28.33,28.47,28.22,28.465,0.405,1.44,52900,{"date":1130,"open":664,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":494,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",28.25,27.96,28.059999,-0.076,19500,{"date":1137,"open":1133,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-22",28.176,28.00099945,28.136,0.328,1.18,26900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":71,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",28,27.8,27.808,-0.142,27800,{"date":1152,"open":1153,"high":1146,"low":1154,"close":1155,"change":331,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",27.97,27.75,27.95,-0.53,43900,{"date":1159,"open":1160,"high":632,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",27.93,27.88,28.1,0.35,1.26,34700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1154,"change":1171,"percent_change":87,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",27.7,27.79,27.615,0.06,{"date":1173,"open":1174,"high":1168,"low":1174,"close":1175,"change":952,"percent_change":398,"volume":1176,"transactions":9,"vwap":1175},"2026-04-15",27.45,27.69,57600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",27.27,27.44,0.215,0.79,24600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":157,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",27.040001,27.225,26.92,0.148,30600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":952,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",27.13,27.14,27.02,27.077,0.067,24000,{"date":1200,"open":1201,"high":1186,"low":1202,"close":1203,"change":1204,"percent_change":23,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",26.88,26.84,27.01,0.133,136100,{"date":1207,"open":1208,"high":1186,"low":1209,"close":1210,"change":1211,"percent_change":829,"volume":1212,"transactions":9,"vwap":1210},"2026-04-08",26.91,26.792,26.877,0.544,48100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":899,"transactions":9,"vwap":1218},"2026-04-07",26.25,26.38,26.07,26.333,-0.017,-0.06,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1204,"percent_change":94,"volume":1226,"transactions":9,"vwap":1225},"2026-04-06",26.26,26.39,26.35,50400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":790,"volume":1234,"transactions":9,"vwap":1232},"2026-04-02",25.86,26.24,25.8,26.217,0.054,25500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":854,"transactions":9,"vwap":1240},"2026-04-01",26.08,26.3,26.049999,26.163,0.213,0.82,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-03-31",25.47,25.95,25.45,0.792,3.15,27200,{"date":1252,"open":1253,"high":1254,"low":25,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",25.46,25.5,25.158,-0.167,-0.66,47400,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",25.67,25.31,25.325,-0.413,-1.6,29000,{"date":1268,"open":1217,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-26",26.1,25.738,-0.477,-1.82,23600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-25",26.29,26.344,26.165,26.215,0.18,0.69,17400,{"date":1284,"open":1269,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":64,"volume":961,"transactions":9,"vwap":1287},"2026-03-24",26.22,25.98,26.035,-0.189,{"date":1290,"open":1230,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":94,"volume":961,"transactions":9,"vwap":1293},"2026-03-23",26.4,26.14,26.224,0.134,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-20",26.55,26.02,26.09,-0.46,-1.73,39800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1297,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1297},"2026-03-19",26.41,26.64,26.36,-0.109,-0.41,42400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",26.99,26.61,26.659,-0.361,-1.34,29200,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1195,"change":212,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1195},"2026-03-17",26.96,27.059999,0.56,8000,{"date":1326,"open":1202,"high":1321,"low":1327,"close":1328,"change":774,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",26.81,26.87,1.21,23200,{"date":1332,"open":1327,"high":1333,"low":1297,"close":1297,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1297},"2026-03-13",26.94,-0.131,-0.49,19400,{"date":1338,"open":1339,"high":1201,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",26.8,26.66,26.681,-0.379,-1.4,20600,{"date":1346,"open":1322,"high":1347,"low":1348,"close":1322,"change":150,"percent_change":212,"volume":1349,"transactions":9,"vwap":1322},"2026-03-11",27.19,27.007,15300,{"date":1351,"open":1186,"high":1352,"low":1353,"close":1195,"change":1354,"percent_change":524,"volume":1355,"transactions":9,"vwap":1195},"2026-03-10",27.21,26.98,-0.028,26300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-03-09",26.49,27.048,26.43,0.327,1.22,161900,{"date":1365,"open":1366,"high":1188,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-06",26.77,26.65,26.721,-0.344,-1.27,48300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":110,"volume":1379,"transactions":9,"vwap":1377},"2026-03-05",27.07,27.168,26.78,27.065001,-0.046,43600,{"date":1381,"open":1382,"high":1347,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",26.86,26.825,27.111,0.351,1.31,65000,{"date":1389,"open":1390,"high":1382,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-03",26.62,26.37,26.76,-0.275,-1.02,54200,{"date":1397,"open":1367,"high":1322,"low":1367,"close":1398,"change":1399,"percent_change":580,"volume":1400,"transactions":9,"vwap":1398},"2026-03-02",27.035,0.055,46600,{"date":1402,"open":1201,"high":1403,"low":1339,"close":1353,"change":946,"percent_change":331,"volume":1404,"transactions":9,"vwap":1353},"2026-02-27",27,26200,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1195,"change":1409,"percent_change":417,"volume":1410,"transactions":9,"vwap":1195},"2026-02-26",27.3,26.85,-0.26,53000,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1142,"volume":1212,"transactions":9,"vwap":1414},"2026-02-25",27.049999,27.28,0.318,{"date":1417,"open":1418,"high":1403,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-24",26.83,26.71,26.962,0.2491,0.93,44600,{"date":1425,"open":1328,"high":1426,"low":1306,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-23",26.8912,26.7129,-0.4281,-1.58,38920,{"date":1432,"open":1327,"high":1352,"low":1433,"close":1434,"change":1435,"percent_change":626,"volume":1436,"transactions":9,"vwap":1434},"2026-02-20",26.714,27.141,0.227,23300,{"date":1438,"open":1333,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-19",27.028999,26.817,26.914,-0.118,-0.44,34000,{"date":1446,"open":1339,"high":1347,"low":1339,"close":1447,"change":1448,"percent_change":120,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",27.032,0.242,18800,{"date":1451,"open":1392,"high":1188,"low":1452,"close":1453,"change":1454,"percent_change":504,"volume":921,"transactions":9,"vwap":1453},"2026-02-17",26.48,26.79,-0.032,{"date":1456,"open":1327,"high":1457,"low":1340,"close":1458,"change":789,"percent_change":105,"volume":1459,"transactions":9,"vwap":1458},"2026-02-13",27.030001,26.822,27000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",27.32,27.4,26.73,26.759,-0.546,-2,40800,{"date":1470,"open":1180,"high":1180,"low":1471,"close":1472,"change":1473,"percent_change":466,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",27.15,27.305,0.078,22600,{"date":1476,"open":1477,"high":1478,"low":1352,"close":1479,"change":1480,"percent_change":597,"volume":1344,"transactions":9,"vwap":1479},"2026-02-10",27.37,27.408,27.227,-0.098,{"date":1482,"open":1203,"high":1463,"low":1203,"close":1483,"change":972,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-09",27.325,0.61,27700,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-06",26.68,27.17,27.16,0.63,2.37,53300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1343,"volume":1501,"transactions":9,"vwap":1499},"2026-02-05",26.7,26.835,26.51,26.53,-0.376,118800,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",27.26,26.72,26.906,-0.391,-1.43,28500,{"date":1511,"open":1175,"high":1154,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",27.135,27.297,-0.363,-1.31,49000,{"date":1518,"open":1180,"high":1519,"low":1180,"close":1520,"change":1521,"percent_change":1484,"volume":1522,"transactions":9,"vwap":1520},"2026-02-02",27.74,27.66,0.169,42700,{"date":1524,"open":1525,"high":1175,"low":1526,"close":1527,"change":1528,"percent_change":1110,"volume":1529,"transactions":9,"vwap":1527},"2026-01-30",27.57,27.41,27.491,-0.204,67200,{"date":1531,"open":1532,"high":1533,"low":1462,"close":1534,"change":504,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-29",27.82,27.835,27.695,-0.43,68700,{"date":1538,"open":1161,"high":1539,"low":1519,"close":1540,"change":1399,"percent_change":580,"volume":1541,"transactions":9,"vwap":1540},"2026-01-28",27.91,27.815,49200,{"date":1543,"open":1175,"high":1169,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-27",27.64,27.76,0.223,0.81,47300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":233,"volume":803,"transactions":9,"vwap":1553},"2026-01-26",27.47,27.65,27.537,0.027,{"date":1556,"open":1174,"high":1557,"low":1558,"close":1559,"change":1118,"percent_change":455,"volume":1560,"transactions":9,"vwap":1559},"2026-01-23",27.59,27.321,27.51,47800,{"date":1562,"open":1563,"high":1551,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1564,"transactions":9,"vwap":1180},"2026-01-22",27.43,24700,{"date":1566,"open":1195,"high":1567,"low":1568,"close":1187,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1187},"2026-01-21",27.38,26.95,0.265,0.98,39900,{"date":1573,"open":1374,"high":1347,"low":1574,"close":1321,"change":657,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1321},"2026-01-20",26.911,-2.28,138600,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1557,"change":1581,"percent_change":535,"volume":1582,"transactions":9,"vwap":1557},"2026-01-16",27.77,27.475,0.014,21200,{"date":1584,"open":1545,"high":1545,"low":1585,"close":1585,"change":232,"percent_change":279,"volume":1586,"transactions":9,"vwap":1585},"2026-01-15",27.576,40600,{"date":1588,"open":1559,"high":1525,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-14",27.403,27.545,-0.151,-0.55,39100,{"date":1595,"open":1596,"high":1597,"low":1520,"close":1598,"change":1599,"percent_change":361,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",27.71,27.78,27.696,-0.054,34200,{"date":1602,"open":1552,"high":1169,"low":1603,"close":1154,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1154},"2026-01-12",27.62,0.025,0.09,61000,{"date":1608,"open":1609,"high":1154,"low":1610,"close":1611,"change":1612,"percent_change":898,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",27.58,27.5,27.725,0.175,45000,{"date":1615,"open":1616,"high":1616,"low":1174,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-08",27.6,27.55,-0.065,-0.24,70100,{"date":1622,"open":1603,"high":1545,"low":1623,"close":1170,"change":1624,"percent_change":300,"volume":1625,"transactions":9,"vwap":1170},"2026-01-07",27.56,-0.005,112300,{"date":1627,"open":1610,"high":1168,"low":1628,"close":1603,"change":1629,"percent_change":1242,"volume":1630,"transactions":9,"vwap":1603},"2026-01-06",27.469,0.225,116100,{"date":1632,"open":1633,"high":1610,"low":1634,"close":1635,"change":790,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",27.36,27.33,27.395,0.77,53100,{"date":1639,"open":1596,"high":1545,"low":1640,"close":1641,"change":1134,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",27.052,27.185,-0.28,107500,{"date":1645,"open":1646,"high":1551,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-31",27.42,27.241,27.261,-0.149,-0.54,74200,{"date":1653,"open":1526,"high":1559,"low":1463,"close":1526,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1526},"2025-12-30",-2.85,-9.42,94000,{"date":1658,"open":241,"high":230,"low":1659,"close":1660,"change":427,"percent_change":523,"volume":1661,"transactions":9,"vwap":1660},"2025-12-29",30.16,30.26,50700,{"date":1663,"open":228,"high":228,"low":859,"close":1664,"change":1665,"percent_change":535,"volume":1666,"transactions":9,"vwap":1664},"2025-12-26",30.27,0.015,54800,{"date":1668,"open":241,"high":1669,"low":1670,"close":1671,"change":1665,"percent_change":535,"volume":1672,"transactions":9,"vwap":1671},"2025-12-24",30.332,30.232,30.255,254300,{"date":1674,"open":1675,"high":1676,"low":813,"close":241,"change":1677,"percent_change":455,"volume":1678,"transactions":9,"vwap":241},"2025-12-23",30.11,30.269,0.079,58900,{"date":1680,"open":1659,"high":965,"low":1681,"close":772,"change":1682,"percent_change":1409,"volume":1683,"transactions":9,"vwap":772},"2025-12-22",30.12,-0.079,56600,{"date":1685,"open":299,"high":241,"low":299,"close":241,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":241},"2025-12-19",0.378,1.27,66300,{"date":1690,"open":839,"high":307,"low":510,"close":1691,"change":1692,"percent_change":1094,"volume":1693,"transactions":9,"vwap":1691},"2025-12-18",29.862,0.237,51200,{"date":1695,"open":531,"high":531,"low":1696,"close":561,"change":1697,"percent_change":417,"volume":1698,"transactions":9,"vwap":561},"2025-12-17",29.619,-0.285,41200,{"date":1700,"open":368,"high":531,"low":349,"close":520,"change":1117,"percent_change":1118,"volume":843,"transactions":9,"vwap":520},"2025-12-16",{"date":1702,"open":800,"high":800,"low":549,"close":976,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":976},"2025-12-15",-0.09,-0.3,69700,{"date":1707,"open":1708,"high":771,"low":1709,"close":541,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":541},"2025-12-12",30.18,29.866,-0.29,-0.96,69600,{"date":1714,"open":859,"high":1664,"low":880,"close":1664,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1664},"2025-12-11",-0.05,-0.16,56900,{"date":1719,"open":1720,"high":956,"low":1721,"close":231,"change":1722,"percent_change":79,"volume":1723,"transactions":9,"vwap":231},"2025-12-10",30.21,30.127,0.102,42800,{"date":1725,"open":1659,"high":1726,"low":880,"close":1727,"change":1728,"percent_change":105,"volume":1729,"transactions":9,"vwap":1727},"2025-12-09",30.25,30.218,0.072,26400,{"date":1731,"open":230,"high":230,"low":1681,"close":1732,"change":1682,"percent_change":1409,"volume":1733,"transactions":9,"vwap":1732},"2025-12-08",30.146,32500,{"date":1735,"open":1675,"high":209,"low":1675,"close":1736,"change":1737,"percent_change":1738,"volume":953,"transactions":9,"vwap":1736},"2025-12-05",30.225,0.083,0.28,{"date":1740,"open":1720,"high":1720,"low":1741,"close":1742,"change":1354,"percent_change":1703,"volume":1226,"transactions":9,"vwap":1742},"2025-12-04",30.063,30.142,{"date":1744,"open":1745,"high":771,"low":1746,"close":964,"change":1747,"percent_change":79,"volume":1400,"transactions":9,"vwap":964},"2025-12-03",30.059999,29.942,0.101,{"date":1749,"open":880,"high":1750,"low":296,"close":1751,"change":1752,"percent_change":222,"volume":978,"transactions":9,"vwap":1751},"2025-12-02",30.13,30.069,0.099,{"date":1754,"open":778,"high":286,"low":1755,"close":751,"change":523,"percent_change":524,"volume":1756,"transactions":9,"vwap":751},"2025-12-01",29.801,32200,{"date":1758,"open":520,"high":521,"low":296,"close":521,"change":212,"percent_change":1759,"volume":1760,"transactions":9,"vwap":521},"2025-11-28",0.5,23800,{"date":1762,"open":349,"high":530,"low":579,"close":433,"change":1763,"percent_change":544,"volume":1198,"transactions":9,"vwap":433},"2025-11-26",0.17,{"date":1765,"open":413,"high":377,"low":339,"close":550,"change":212,"percent_change":94,"volume":1183,"transactions":9,"vwap":550},"2025-11-25",{"date":1767,"open":846,"high":340,"low":846,"close":316,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":316},"2025-11-24",0.27,0.92,33900,{"date":1772,"open":693,"high":1773,"low":1774,"close":1775,"change":580,"percent_change":1281,"volume":1776,"transactions":9,"vwap":1775},"2025-11-21",29.474,28.76,29.26,70400,{"date":1778,"open":937,"high":1745,"low":1069,"close":1779,"change":1156,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-20",29.059999,-1.79,55700,{"date":1783,"open":360,"high":349,"low":329,"close":834,"change":212,"percent_change":94,"volume":817,"transactions":9,"vwap":834},"2025-11-19",{"date":1785,"open":985,"high":511,"low":1786,"close":461,"change":1619,"percent_change":514,"volume":1787,"transactions":9,"vwap":461},"2025-11-18",29.22,36000,{"date":1789,"open":595,"high":307,"low":328,"close":550,"change":331,"percent_change":1007,"volume":1790,"transactions":9,"vwap":550},"2025-11-17",36100,{"date":1792,"open":327,"high":1793,"low":1794,"close":894,"change":1117,"percent_change":1118,"volume":1795,"transactions":9,"vwap":894},"2025-11-14",29.941,29.417,19800,{"date":1797,"open":1750,"high":1750,"low":348,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-13",29.81,-0.39,-1.29,35500,{"date":1803,"open":231,"high":231,"low":1804,"close":259,"change":262,"percent_change":262,"volume":1805,"transactions":9,"vwap":259},"2025-11-12",30.091,30800,{"date":1807,"open":1750,"high":859,"low":779,"close":259,"change":1715,"percent_change":110,"volume":1808,"transactions":9,"vwap":259},"2025-11-11",41100,{"date":1810,"open":887,"high":1660,"low":521,"close":1726,"change":135,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1726},"2025-11-10",1.54,34900,{"date":1814,"open":348,"high":595,"low":473,"close":595,"change":1220,"percent_change":940,"volume":1815,"transactions":9,"vwap":595},"2025-11-07",38400,{"date":1817,"open":771,"high":771,"low":349,"close":433,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":433},"2025-11-06",-0.37,-1.22,86600,{"date":1822,"open":521,"high":231,"low":521,"close":965,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":965},"2025-11-05",0.185,0.62,55200,{"date":1827,"open":742,"high":1828,"low":286,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-04",30.3,30.035,-0.395,-1.3,28100,{"date":1834,"open":1835,"high":1836,"low":209,"close":261,"change":1118,"percent_change":352,"volume":1150,"transactions":9,"vwap":261},"2025-11-03",30.49,30.5,{"date":1838,"open":1839,"high":1840,"low":1841,"close":956,"change":233,"percent_change":222,"volume":1842,"transactions":9,"vwap":956},"2025-10-31",30.47,30.499,30.285,26500,{"date":1844,"open":209,"high":879,"low":1720,"close":1660,"change":1619,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1660},"2025-10-30",-0.79,37500,{"date":1848,"open":250,"high":250,"low":239,"close":1836,"change":535,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1836},"2025-10-29",0.16,26700,{"date":1852,"open":209,"high":1853,"low":821,"close":287,"change":212,"percent_change":1759,"volume":1854,"transactions":9,"vwap":287},"2025-10-28",30.48,31100,{"date":1856,"open":859,"high":1828,"low":887,"close":1828,"change":774,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1828},"2025-10-27",1.07,59300,{"date":1860,"open":549,"high":286,"low":549,"close":541,"change":790,"percent_change":1072,"volume":1571,"transactions":9,"vwap":541},"2025-10-24",{"date":1862,"open":1863,"high":595,"low":1863,"close":349,"change":1864,"percent_change":898,"volume":1865,"transactions":9,"vwap":349},"2025-10-23",29.49,0.19,30900,{"date":1867,"open":348,"high":348,"low":318,"close":1868,"change":361,"percent_change":362,"volume":1869,"transactions":9,"vwap":1868},"2025-10-22",29.58,21400,{"date":1871,"open":595,"high":1798,"low":1044,"close":349,"change":262,"percent_change":262,"volume":1872,"transactions":9,"vwap":349},"2025-10-21",31800,{"date":1874,"open":316,"high":595,"low":360,"close":349,"change":1118,"percent_change":105,"volume":1000,"transactions":9,"vwap":349},"2025-10-20",{"date":1876,"open":451,"high":579,"low":840,"close":579,"change":1877,"percent_change":1242,"volume":1041,"transactions":9,"vwap":579},"2025-10-17",0.243,{"date":1879,"open":924,"high":377,"low":472,"close":1880,"change":1881,"percent_change":1882,"volume":1459,"transactions":9,"vwap":1880},"2025-10-16",29.457,-0.073,-0.25,{"date":1884,"open":350,"high":369,"low":473,"close":316,"change":1280,"percent_change":1484,"volume":1885,"transactions":9,"vwap":316},"2025-10-15",31600,{"date":1887,"open":1786,"high":1888,"low":1779,"close":452,"change":1006,"percent_change":1335,"volume":1355,"transactions":9,"vwap":452},"2025-10-14",29.528,{"date":1890,"open":339,"high":413,"low":318,"close":895,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":895},"2025-10-13",0.475,1.64,13500,{"date":1895,"open":1798,"high":1798,"low":1896,"close":1069,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1069},"2025-10-10",29.01,-0.685,-2.31,41500,{"date":1901,"open":595,"high":595,"low":1038,"close":1902,"change":1618,"percent_change":589,"volume":1903,"transactions":9,"vwap":1902},"2025-10-09",29.705,18100,{"date":1905,"open":327,"high":349,"low":327,"close":349,"change":352,"percent_change":353,"volume":1906,"transactions":9,"vwap":349},"2025-10-08",24500,{"date":1908,"open":579,"high":579,"low":1909,"close":328,"change":1703,"percent_change":1704,"volume":1910,"transactions":9,"vwap":328},"2025-10-07",29.47,37300,{"date":1912,"open":834,"high":550,"low":316,"close":786,"change":1864,"percent_change":1913,"volume":1914,"transactions":9,"vwap":786},"2025-10-06",0.65,83200,{"date":1916,"open":834,"high":511,"low":1917,"close":461,"change":301,"percent_change":1619,"volume":1150,"transactions":9,"vwap":461},"2025-10-03",29.392,{"date":1919,"open":340,"high":340,"low":330,"close":327,"change":1920,"percent_change":466,"volume":1921,"transactions":9,"vwap":327},"2025-10-02",0.085,19100,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":280,"volume":1927,"transactions":9,"vwap":1925},"2025-10-01",29.24,29.425,0.105,22700,{"date":1929,"open":1004,"high":339,"low":787,"close":404,"change":535,"percent_change":1763,"volume":1930,"transactions":9,"vwap":404},"2025-09-30",18700,{"date":1932,"open":1933,"high":473,"low":1933,"close":1004,"change":1605,"percent_change":253,"volume":1934,"transactions":9,"vwap":1004},"2025-09-29",29.23,29800,{"date":1936,"open":693,"high":694,"low":1896,"close":704,"change":1937,"percent_change":57,"volume":1938,"transactions":9,"vwap":704},"2025-09-26",0.13,30500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1409,"volume":1946,"transactions":9,"vwap":1944},"2025-09-25",29.030001,29.114,28.8,29.049999,-0.075,21100,{"date":1948,"open":1786,"high":1786,"low":1896,"close":1012,"change":1134,"percent_change":1409,"volume":1949,"transactions":9,"vwap":1012},"2025-09-24",27300,{"date":1951,"open":337,"high":997,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1493,"transactions":9,"vwap":1953},"2025-09-23",29.164,29.201,-0.179,-0.61,{"date":1957,"open":1958,"high":451,"low":846,"close":473,"change":1959,"percent_change":300,"volume":1960,"transactions":9,"vwap":473},"2025-09-22",29.25,-0.006,108800,{"date":1962,"open":339,"high":997,"low":1963,"close":1964,"change":1965,"percent_change":544,"volume":1966,"transactions":9,"vwap":1964},"2025-09-19",29.232,29.386,0.166,39500,{"date":1968,"open":694,"high":833,"low":474,"close":1786,"change":80,"percent_change":44,"volume":1571,"transactions":9,"vwap":1786},"2025-09-18",{"date":1970,"open":693,"high":1971,"low":1068,"close":614,"change":946,"percent_change":341,"volume":953,"transactions":9,"vwap":614},"2025-09-17",29.105,{"date":1973,"open":1974,"high":1974,"low":1975,"close":702,"change":262,"percent_change":262,"volume":1976,"transactions":9,"vwap":702},"2025-09-16",29.17,29.07,46900,{"date":1978,"open":1779,"high":702,"low":1069,"close":702,"change":1979,"percent_change":1759,"volume":1980,"transactions":9,"vwap":702},"2025-09-15",0.146,59200,{"date":1982,"open":722,"high":703,"low":1983,"close":1984,"change":1985,"percent_change":466,"volume":1986,"transactions":9,"vwap":1984},"2025-09-12",28.832,28.974,0.084,28800,{"date":1988,"open":1989,"high":1068,"low":1078,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-11",28.82,28.89,0.149,0.52,20500,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1117,"volume":2000,"transactions":9,"vwap":1998},"2025-09-10",28.87,28.69,28.741,0.007,27400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":1233,"percent_change":1864,"volume":2005,"transactions":9,"vwap":2004},"2025-09-09",28.615,28.734,25100,{"date":2007,"open":673,"high":2008,"low":2009,"close":673,"change":279,"percent_change":2010,"volume":1899,"transactions":9,"vwap":673},"2025-09-08",28.73,28.625,0.39,{"date":2012,"open":1090,"high":1997,"low":2013,"close":917,"change":1605,"percent_change":774,"volume":2014,"transactions":9,"vwap":917},"2025-09-05",28.3,19200,{"date":2016,"open":2017,"high":1114,"low":2018,"close":1114,"change":790,"percent_change":86,"volume":2019,"transactions":9,"vwap":1114},"2025-09-04",28.27,28.246,11000,{"date":2021,"open":2022,"high":674,"low":2023,"close":2017,"change":2024,"percent_change":1824,"volume":1869,"transactions":9,"vwap":2017},"2025-09-03",28.29,28.15,0.173,{"date":2026,"open":1539,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1650,"volume":2031,"transactions":9,"vwap":2029},"2025-09-02",28.121,27.822,28.097,-0.153,29100,{"date":2033,"open":2034,"high":1106,"low":2035,"close":1131,"change":1704,"percent_change":2036,"volume":1571,"transactions":9,"vwap":1131},"2025-08-29",28.42,28.2,-1.05,{"date":2038,"open":1101,"high":2039,"low":2040,"close":684,"change":1280,"percent_change":1491,"volume":1842,"transactions":9,"vwap":684},"2025-08-28",28.56,28.371,{"date":2042,"open":2043,"high":2044,"low":2045,"close":643,"change":2046,"percent_change":1280,"volume":2005,"transactions":9,"vwap":643},"2025-08-27",28.34,28.387,28.279,0.052,{"date":2048,"open":654,"high":674,"low":642,"close":2049,"change":2050,"percent_change":952,"volume":1586,"transactions":9,"vwap":2049},"2025-08-26",28.318,0.071,{"date":2052,"open":664,"high":2053,"low":664,"close":2054,"change":2055,"percent_change":361,"volume":2056,"transactions":9,"vwap":2054},"2025-08-25",28.374,28.247,-0.053,44700,{"date":2058,"open":1155,"high":623,"low":1155,"close":2013,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2013},"2025-08-22",0.379,1.36,16600,{"date":2063,"open":2064,"high":2065,"low":1532,"close":2066,"change":2067,"percent_change":1309,"volume":2068,"transactions":9,"vwap":2066},"2025-08-21",27.99,28.040001,27.921,-0.114,21900,{"date":2070,"open":632,"high":632,"low":1597,"close":2071,"change":2072,"percent_change":2073,"volume":1854,"transactions":9,"vwap":2071},"2025-08-20",28.035,-0.117,-0.42,{"date":2075,"open":1106,"high":2076,"low":1162,"close":2077,"change":2078,"percent_change":2079,"volume":2031,"transactions":9,"vwap":2077},"2025-08-19",28.448,28.152,-0.351,-1.23,{"date":2081,"open":2082,"high":633,"low":2040,"close":2083,"change":2072,"percent_change":1309,"volume":1102,"transactions":9,"vwap":2083},"2025-08-18",28.49,28.503,{"date":2085,"open":1084,"high":1084,"low":684,"close":2086,"change":331,"percent_change":1040,"volume":2087,"transactions":9,"vwap":2086},"2025-08-15",28.62,32900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":427,"percent_change":523,"volume":2094,"transactions":9,"vwap":2093},"2025-08-14",28.75,28.786,28.715,28.77,33300,{"date":2096,"open":1943,"high":1943,"low":611,"close":1084,"change":2097,"percent_change":321,"volume":2098,"transactions":9,"vwap":1084},"2025-08-13",0.01,22500,{"date":2100,"open":2101,"high":2093,"low":633,"close":2093,"change":2102,"percent_change":1769,"volume":1637,"transactions":9,"vwap":2093},"2025-08-12",28.59,0.263,{"date":2104,"open":2086,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":589,"volume":2108,"transactions":9,"vwap":2106},"2025-08-11",28.67,28.507,-0.063,35700,{"date":2110,"open":1123,"high":724,"low":2111,"close":917,"change":1241,"percent_change":2112,"volume":1949,"transactions":9,"vwap":917},"2025-08-08",28.429,0.75,{"date":2114,"open":2082,"high":1089,"low":654,"close":2115,"change":2116,"percent_change":1605,"volume":2117,"transactions":9,"vwap":2115},"2025-08-07",28.357,0.026,14500,{"date":2119,"open":1133,"high":2120,"low":1133,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-06",28.39,28.331,0.268,0.95,26000,{"date":2126,"open":632,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-05",28.269,28.031,28.063,-0.135,-0.48,18900,{"date":2134,"open":1155,"high":1100,"low":1155,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-04",28.198,0.407,1.46,14400,{"date":2140,"open":2141,"high":2141,"low":1168,"close":2142,"change":2143,"percent_change":1343,"volume":899,"transactions":9,"vwap":2142},"2025-08-01",28.030001,27.791,-0.396,{"date":2145,"open":2146,"high":2146,"low":1107,"close":2147,"change":2067,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-31",28.51,28.187,-0.4,27100,{"date":2151,"open":2152,"high":2120,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1795,"transactions":9,"vwap":2153},"2025-07-30",28.23,28.301,0.024,0.08,{"date":2157,"open":674,"high":2158,"low":1131,"close":2159,"change":2160,"percent_change":2097,"volume":2161,"transactions":9,"vwap":2159},"2025-07-29",28.388,28.277,0.002,36500,{"date":2163,"open":2043,"high":674,"low":2017,"close":1108,"change":1665,"percent_change":535,"volume":1885,"transactions":9,"vwap":1108},"2025-07-28",{"date":2165,"open":1124,"high":654,"low":2166,"close":2167,"change":252,"percent_change":79,"volume":1041,"transactions":9,"vwap":2167},"2025-07-25",28.175,28.26,{"date":2169,"open":2170,"high":2035,"low":2170,"close":2171,"change":1920,"percent_change":485,"volume":2172,"transactions":9,"vwap":2171},"2025-07-24",28.13,28.165,21600,{"date":2174,"open":1133,"high":2027,"low":2175,"close":2176,"change":2177,"percent_change":580,"volume":2178,"transactions":9,"vwap":2176},"2025-07-23",27.952,28.08,0.056,25200,{"date":2180,"open":1162,"high":1162,"low":1161,"close":2181,"change":2182,"percent_change":597,"volume":1586,"transactions":9,"vwap":2181},"2025-07-22",28.024,-0.101,{"date":2184,"open":2185,"high":2035,"low":2185,"close":2186,"change":300,"percent_change":301,"volume":2187,"transactions":9,"vwap":2186},"2025-07-21",28.07,28.125,41600,{"date":2189,"open":1124,"high":2190,"low":2191,"close":2192,"change":946,"percent_change":341,"volume":1872,"transactions":9,"vwap":2192},"2025-07-18",28.222,28.073,28.145,{"date":2194,"open":2195,"high":2035,"low":2195,"close":2196,"change":1849,"percent_change":544,"volume":1582,"transactions":9,"vwap":2196},"2025-07-17",28.01,28.185,{"date":2198,"open":2176,"high":2176,"low":1160,"close":2199,"change":2200,"percent_change":1703,"volume":2201,"transactions":9,"vwap":2199},"2025-07-16",28.025,-0.025,23500,{"date":2203,"open":653,"high":2204,"low":2065,"close":2205,"change":1117,"percent_change":1118,"volume":2206,"transactions":9,"vwap":2205},"2025-07-15",28.148,28.049999,46500,{"date":2208,"open":1146,"high":2209,"low":655,"close":2141,"change":150,"percent_change":80,"volume":2210,"transactions":9,"vwap":2141},"2025-07-14",28.063999,38900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2064,"change":1117,"percent_change":1118,"volume":2216,"transactions":9,"vwap":2064},"2025-07-11",27.98,28.02,27.913,25900,{"date":2218,"open":1133,"high":2185,"low":1160,"close":1153,"change":301,"percent_change":1882,"volume":961,"transactions":9,"vwap":1153},"2025-07-10",{"date":2220,"open":2221,"high":2205,"low":2221,"close":2065,"change":80,"percent_change":1759,"volume":2222,"transactions":9,"vwap":2065},"2025-07-09",27.94,38800,{"date":2224,"open":1161,"high":2205,"low":2225,"close":655,"change":2097,"percent_change":150,"volume":1468,"transactions":9,"vwap":655},"2025-07-08",27.86,{"date":2227,"open":1155,"high":1153,"low":2228,"close":2229,"change":504,"percent_change":1535,"volume":2230,"transactions":9,"vwap":2229},"2025-07-07",27.829,27.89,53700,{"date":2232,"open":2221,"high":2065,"low":2233,"close":2195,"change":1849,"percent_change":544,"volume":2234,"transactions":9,"vwap":2195},"2025-07-03",27.902,25600,{"date":2236,"open":1168,"high":2237,"low":2238,"close":2237,"change":1937,"percent_change":125,"volume":1410,"transactions":9,"vwap":2237},"2025-07-02",27.85,27.682,{"date":2240,"open":1147,"high":2241,"low":2242,"close":2243,"change":504,"percent_change":1535,"volume":2244,"transactions":9,"vwap":2243},"2025-07-01",27.84,27.641,27.72,49700,{"date":2246,"open":1579,"high":2241,"low":2247,"close":2241,"change":388,"percent_change":2248,"volume":1805,"transactions":9,"vwap":2241},"2025-06-30",27.73,0.43,{"date":2250,"open":1168,"high":1147,"low":2251,"close":2243,"change":2155,"percent_change":466,"volume":1250,"transactions":9,"vwap":2243},"2025-06-27",27.61,{"date":2253,"open":2254,"high":1544,"low":2254,"close":1544,"change":790,"percent_change":1636,"volume":2255,"transactions":9,"vwap":1544},"2025-06-26",27.48,11500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1563,"change":1117,"percent_change":1118,"volume":1927,"transactions":9,"vwap":1563},"2025-06-25",27.49,27.589,27.39,{"date":2262,"open":1414,"high":1180,"low":2263,"close":1526,"change":485,"percent_change":755,"volume":2264,"transactions":9,"vwap":1526},"2025-06-24",27.276,21800,{"date":2266,"open":2267,"high":2268,"low":1418,"close":2269,"change":262,"percent_change":262,"volume":2270,"transactions":9,"vwap":2269},"2025-06-23",26.9,27.131,27.11,97000,{"date":2272,"open":1634,"high":2273,"low":2274,"close":2269,"change":331,"percent_change":1592,"volume":2275,"transactions":9,"vwap":2269},"2025-06-20",27.372,27.025,31000,{"date":2277,"open":1179,"high":1462,"low":1352,"close":1504,"change":150,"percent_change":212,"volume":1760,"transactions":9,"vwap":1504},"2025-06-18",{"date":2279,"open":2280,"high":1567,"low":2281,"close":2282,"change":1703,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-17",27.31,27.175,27.22,-0.33,81300,{"date":2286,"open":2287,"high":1463,"low":1471,"close":2280,"change":1864,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2280},"2025-06-16",27.18,0.7,22200,{"date":2291,"open":1194,"high":1414,"low":1413,"close":2292,"change":361,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-13",27.12,-0.7,15500,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2280,"change":535,"percent_change":1280,"volume":1842,"transactions":9,"vwap":2280},"2025-06-12",27.25,27.34,{"date":2300,"open":1634,"high":2260,"low":1352,"close":1504,"change":523,"percent_change":2301,"volume":1906,"transactions":9,"vwap":1504},"2025-06-11",-0.11,{"date":2303,"open":2287,"high":1407,"low":1489,"close":2304,"change":279,"percent_change":960,"volume":2305,"transactions":9,"vwap":2304},"2025-06-10",27.29,12100,{"date":2307,"open":1352,"high":2308,"low":1471,"close":2287,"change":262,"percent_change":262,"volume":2309,"transactions":9,"vwap":2287},"2025-06-09",27.24,33000,{"date":2311,"open":2312,"high":2297,"low":1374,"close":2287,"change":580,"percent_change":86,"volume":2313,"transactions":9,"vwap":2287},"2025-06-06",27.189,19700,{"date":2315,"open":1471,"high":2316,"low":1321,"close":1353,"change":341,"percent_change":1040,"volume":2317,"transactions":9,"vwap":1353},"2025-06-05",27.239,23700,{"date":2319,"open":2320,"high":1434,"low":1186,"close":2292,"change":535,"percent_change":1280,"volume":2321,"transactions":9,"vwap":2292},"2025-06-04",27.1,18500,{"date":2323,"open":1382,"high":2324,"low":1327,"close":1374,"change":1864,"percent_change":1072,"volume":1449,"transactions":9,"vwap":1374},"2025-06-03",27.08,{"date":2326,"open":1488,"high":2327,"low":1390,"close":1201,"change":212,"percent_change":1323,"volume":1234,"transactions":9,"vwap":1201},"2025-06-02",26.89,{"date":2329,"open":1464,"high":2330,"low":2331,"close":1464,"change":523,"percent_change":2301,"volume":2332,"transactions":9,"vwap":1464},"2025-05-30",26.762,26.44,14800,{"date":2334,"open":1353,"high":1353,"low":2335,"close":1392,"change":1171,"percent_change":87,"volume":1903,"transactions":9,"vwap":1392},"2025-05-29",26.666,{"date":2337,"open":1327,"high":2338,"low":1367,"close":1496,"change":848,"percent_change":1704,"volume":1344,"transactions":9,"vwap":1496},"2025-05-28",26.811,{"date":2340,"open":2341,"high":1376,"low":2342,"close":1376,"change":94,"percent_change":2343,"volume":1805,"transactions":9,"vwap":1376},"2025-05-27",26.56,26.5,1.94,{"date":2345,"open":2346,"high":2347,"low":1269,"close":2348,"change":1716,"percent_change":1955,"volume":1934,"transactions":9,"vwap":2348},"2025-05-23",26.16,26.354,26.27,{"date":2350,"open":1307,"high":2351,"low":2352,"close":1360,"change":2097,"percent_change":150,"volume":994,"transactions":9,"vwap":1360},"2025-05-22",26.59,26.32,{"date":2354,"open":2341,"high":2355,"low":2356,"close":2357,"change":1710,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-21",26.772,26.34,26.42,-1.09,22100,{"date":2361,"open":1390,"high":1419,"low":2351,"close":1419,"change":300,"percent_change":301,"volume":2362,"transactions":9,"vwap":1419},"2025-05-20",23900,{"date":2364,"open":1305,"high":1392,"low":1305,"close":1464,"change":940,"percent_change":1110,"volume":817,"transactions":9,"vwap":1464},"2025-05-19",{"date":2366,"open":1328,"high":2367,"low":2368,"close":2367,"change":233,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-16",26.93,26.773,0.37,60100,{"date":2372,"open":2373,"high":2267,"low":2373,"close":1418,"change":2155,"percent_change":485,"volume":1698,"transactions":9,"vwap":1418},"2025-05-15",26.67,{"date":2375,"open":1488,"high":1327,"low":1488,"close":2376,"change":150,"percent_change":212,"volume":2377,"transactions":9,"vwap":2376},"2025-05-14",26.75,50500,{"date":2379,"open":2380,"high":1376,"low":2381,"close":1419,"change":790,"percent_change":1182,"volume":2382,"transactions":9,"vwap":1419},"2025-05-13",26.54,26.486,131200,{"date":2384,"open":1216,"high":2342,"low":2352,"close":2342,"change":544,"percent_change":2385,"volume":2201,"transactions":9,"vwap":2342},"2025-05-12",2.2,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":427,"percent_change":946,"volume":1344,"transactions":9,"vwap":2391},"2025-05-09",26.030001,26.059,25.82,25.93,{"date":2393,"open":1286,"high":2394,"low":2395,"close":2396,"change":80,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-08",26.059999,25.76,25.94,0.54,30700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1231,"change":233,"percent_change":2010,"volume":2404,"transactions":9,"vwap":1231},"2025-05-07",25.73,25.81,25.658,8500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1716,"percent_change":2411,"volume":1474,"transactions":9,"vwap":2410},"2025-05-06",25.58,25.79,25.566,25.7,-0.62,{"date":2413,"open":2395,"high":2391,"low":2414,"close":1229,"change":848,"percent_change":436,"volume":2415,"transactions":9,"vwap":1229},"2025-05-05",25.757,24200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2396,"change":1768,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2396},"2025-05-02",25.89,25.99,25.765,1.05,24400,{"date":2424,"open":2425,"high":2390,"low":2426,"close":1261,"change":80,"percent_change":157,"volume":2427,"transactions":9,"vwap":1261},"2025-05-01",25.65,25.6,45200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":1171,"percent_change":105,"volume":2433,"transactions":9,"vwap":2431},"2025-04-30",25.24,25.53,25.075001,9500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1245,"change":388,"percent_change":125,"volume":1474,"transactions":9,"vwap":1245},"2025-04-29",25.35,25.55,25.29,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2436,"change":262,"percent_change":262,"volume":810,"transactions":9,"vwap":2436},"2025-04-28",25.43,25.49,25.14,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2436,"change":1849,"percent_change":898,"volume":2449,"transactions":9,"vwap":2436},"2025-04-25",25.23,25.42,25.126,18300,{"date":180,"open":176,"high":2451,"low":176,"close":2451,"change":125,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},25.19,1.9,7900]