[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLDB":3,"homepage-market-summary":29,"stock-historical-GLDB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLDB","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},"IDX Alternative FIAT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2061,0.046167,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.4,22.39,22.335,22.55,-0.15,-0.67,7323.1,36.98,18.67,29010.103529044,20.4,1339,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},32021,11687794.882261,-24.04,"2025-04-22",[180,183,191,202,212,221,232,242,252,262,271,279,287,298,308,318,328,338,348,358,366,376,385,395,402,412,421,430,439,450,461,472,480,489,497,506,516,525,534,543,553,562,571,582,591,601,609,620,630,638,647,657,666,675,684,694,705,714,724,733,741,748,757,765,773,782,790,797,805,814,821,828,833,840,849,856,863,871,877,884,892,899,907,914,920,925,933,940,946,952,959,967,973,981,988,996,1000,1007,1015,1022,1028,1036,1043,1051,1059,1066,1074,1080,1087,1093,1099,1107,1114,1121,1128,1134,1142,1150,1158,1164,1169,1175,1180,1185,1193,1200,1207,1214,1220,1227,1235,1242,1249,1257,1266,1273,1279,1284,1291,1296,1304,1313,1321,1327,1334,1340,1348,1356,1365,1373,1382,1390,1397,1404,1410,1416,1423,1430,1437,1445,1451,1459,1466,1471,1477,1482,1489,1495,1504,1511,1519,1526,1535,1543,1550,1557,1565,1574,1581,1590,1596,1604,1613,1620,1627,1634,1641,1648,1656,1664,1669,1675,1684,1690,1698,1702,1706,1712,1718,1724,1729,1735,1742,1747,1754,1761,1768,1774,1778,1783,1789,1794,1802,1809,1817,1823,1829,1833,1837,1843,1848,1854,1861,1865,1871,1877,1882,1888,1897,1901,1908,1915,1920,1928,1934,1940,1949,1957,1966,1975,1983,1991,1999,2005,2014,2023,2032,2040,2047,2054,2062,2068,2076,2082,2089,2098,2107,2113,2122,2131,2138,2145,2152,2161,2169,2177,2182,2189,2196,2205,2213,2221,2228,2234,2242,2250,2257,2266,2273,2280,2286,2293,2300,2307,2313,2319,2328,2333,2341,2346,2352,2361,2368,2376,2383,2389,2394,2402,2409,2416,2424,2432,2440,2447,2454,2459,2465,2471,2477,2483,2490,2496,2503,2507,2513,2519,2525,2530,2536,2544,2549,2556,2564,2573,2580,2589,2593,2599,2602,2606,2612,2617,2624,2631,2640,2645,2650,2655,2661,2668,2674,2679,2686,2694,2699,2706,2712,2717,2725,2731,2739,2746,2752,2758,2763,2771,2778,2787,2793,2800,2806,2810,2815,2822,2827],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},101,22.4116,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.36,0.2347,1.05,3372.1298,58,22.4658,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.44,22.45,22.28,22.3153,-0.16,-0.71,1850.9068,57,22.363,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",22.53,22.287118,22.4753,0.2125,0.95,3732.9248,56,22.3644,{"date":213,"open":214,"high":18,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.32,22.2628,-0.8122,-3.52,3780.8808,40,22.3361,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",23.03,23.139,22.891,23.075,0.0516,0.22,17071.8808,50,23.0386,{"date":233,"open":234,"high":223,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",23,22.905,23.0234,-0.0719,-0.31,65051.088919,35,22.9997,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",23.3,23.07,23.0953,-0.6808,-2.86,3206.3188,54,23.2399,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",23.46,23.819,23.7761,0.107,0.45,5165.302675,60,23.6534,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",23.49,23.6691,0.4515,1.94,3490.8808,37,23.5197,{"date":272,"open":223,"high":273,"low":223,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":260,"vwap":278},"2026-09-18",23.29,23.2176,0.7676,3.42,8416.9658,23.1658,{"date":280,"open":281,"high":281,"low":194,"close":194,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",22.48,0.4821,2.19,1180.8808,28,22.4891,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",22.18,22.25,21.8599,21.9679,-0.1213,-0.55,121389.8808,298,22.06,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",22.2091,22.01,22.0892,-0.3058,-1.37,17727.8808,162,22.1633,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",22.255,22.529675,22.395,-0.1315,-0.58,4422.8808,85,22.4472,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":208,"volume":325,"transactions":326,"vwap":327},"2026-09-11",22.685,22.965,22.441,22.5265,0.2115,3712.8808,51,22.6346,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",22.43,22.5185,22.315,-0.593,-2.59,8428.1058,90,22.3835,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",23.17,22.8951,22.908,0.1736,0.76,2201.0458,38,22.947,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",22.93,22.7,22.7344,-0.3456,-1.5,12924.572518,141,22.77,{"date":359,"open":235,"high":360,"low":235,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",23.08,-0.405,-1.72,3605.8968,52,22.9851,{"date":367,"open":234,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",23.51,22.9901,23.485,0.906,4.01,20284.8808,241,23.4349,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":88,"volume":383,"transactions":364,"vwap":384},"2026-09-02",22.5,22.6152,22.46,22.579,0.229,3164.8808,22.5461,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",22.665,22.27,22.35,-0.755,-3.27,2196.8808,43,22.3821,{"date":396,"open":321,"high":397,"low":321,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":393,"vwap":401},"2026-08-31",23.105,0.16,0.7,1085.365846,23.0075,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",24.03,22.8801,22.945,-0.9466,-3.96,5197.942805,44,23.4288,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":219,"vwap":420},"2026-08-27",23.815,23.97,23.8916,0.2866,1.21,1772.963928,23.8675,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":346,"vwap":429},"2026-08-26",23.7,23.6,23.605,-0.2903,-1.21,731.9098,23.621,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":250,"vwap":438},"2026-08-25",23.65,23.93,23.8953,0.0403,0.17,9301.958693,23.8064,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",23.91,24.1399,23.78,23.855,0.2519,1.07,1427.733973,65,23.9332,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",23.41,23.69,23.401,23.6031,0.788,3.45,2226.8808,66,23.5518,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",22.5299,22.82,22.5099,22.8151,0.7801,3.54,49678.8878,128,22.7833,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":219,"vwap":479},"2026-08-19",21.3,22.035,1.2235,5.88,4965.807902,21.4845,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",21,20.8115,-0.3705,-1.75,6732.8808,61,20.8875,{"date":490,"open":482,"high":491,"low":482,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":393,"vwap":496},"2026-08-17",21.225,21.182,0.357,1.71,3737.8808,21.1037,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":219,"vwap":505},"2026-08-14",20.84,20.79,20.825,0.055,0.26,2958.293582,20.8094,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",20.927,20.9999,20.77,-0.235,-1.12,13303.3698,42,20.9008,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",21.13,21.005,0.1402,0.67,4189.51318,36,21.0867,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":240,"vwap":533},"2026-08-11",20.95,20.8,20.8648,-0.1702,-0.81,1892.8808,20.8621,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":158,"volume":540,"transactions":541,"vwap":542},"2026-08-10",20.9,21.07,21.035,0.1538,3557.975522,45,21.0058,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",21.02,20.795,20.8812,0.4571,2.24,2093.8808,33,20.8859,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":219,"vwap":561},"2026-08-06",20.52,20.36,20.4241,-0.0839,-0.41,5894.8808,20.4193,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":230,"vwap":570},"2026-08-05",20.39,20.5298,20.508,0.758,3.84,1827.3248,20.4915,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",19.74,19.78,19.67,19.75,0.2467,1.26,9329.5238,39,19.6917,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",19.28,19.5033,0.098,0.51,3250.8808,48,19.3796,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":589,"vwap":600},"2026-07-31",19.405,19.45,19.3293,19.4053,-0.4747,-2.39,22306.8808,19.3911,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":541,"vwap":608},"2026-07-30",19.76,19.88,0.3884,1.99,1993.0978,19.8299,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",19.42,19.9,19.3401,19.4916,0.0416,0.21,181725.8808,547,19.8023,{"date":621,"open":622,"high":623,"low":624,"close":594,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",19.375,19.54,19.34,-0.404,-2.03,7271.8808,79,19.467,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":541,"vwap":637},"2026-07-27",19.711,19.854,0.269,1.37,1664.7808,19.7966,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":111,"volume":644,"transactions":645,"vwap":646},"2026-07-24",19.57,19.635,19.585,-0.0024,8915.8808,77,19.582,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",19.69,19.5201,19.5874,-0.5469,-2.72,10532.8808,99,19.5796,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":326,"vwap":665},"2026-07-22",20.28,20.1101,20.1343,0.1493,0.75,10390.3478,20.2413,{"date":667,"open":604,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":514,"vwap":674},"2026-07-21",20.0022,19.87,19.985,0.5408,2.78,3288.6668,19.9188,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":393,"vwap":683},"2026-07-20",19.37,19.5894,19.4442,0.1092,0.56,4925.13878,19.4976,{"date":685,"open":686,"high":624,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",19.165,19.15,19.335,0.11,0.57,16804.8808,91,19.2959,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",19.29,19.35,19.17,19.225,-0.4573,-2.32,13866.8808,53,19.2475,{"date":706,"open":707,"high":708,"low":640,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":230,"vwap":713},"2026-07-15",19.77,19.825,19.6823,-0.0327,-0.17,3475.8808,19.7197,{"date":715,"open":716,"high":574,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",19.755,19.68,19.715,0.515,2.68,16303.8808,94,19.7108,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":234,"vwap":732},"2026-07-13",19.3791,19.125,19.2,-0.605,-3.05,2271.138738,19.1879,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":121,"volume":740,"transactions":9,"vwap":738},"2026-07-10",19.845,19.879,19.775,19.805,0.05,7400,{"date":742,"open":743,"high":744,"low":743,"close":716,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":716},"2026-07-09",19.66,19.8,0.306,1.57,2900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",19.43,19.48,19.18,19.449,-0.411,-2.07,10100,{"date":758,"open":759,"high":760,"low":707,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",20.01,20.02,19.86,-0.274,-1.36,1600,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",19.98,20.135,20.134,0.466,2.37,3900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",19.7,19.72,19.6,19.668,0.553,2.89,8700,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",18.96,19.319,19.115,0.215,1.14,7700,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":772,"transactions":9,"vwap":794},"2026-06-30",18.86,19.12,18.9,-0.108,-0.57,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":22,"volume":804,"transactions":9,"vwap":802},"2026-06-29",18.981,19.040001,18.885,19.0079994,-0.128,4700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",19.14,19.25,19.1,19.136,0.292,1.55,14800,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":126,"volume":820,"transactions":9,"vwap":818},"2026-06-25",18.776,18.97,18.844,0.076,4600,{"date":822,"open":823,"high":823,"low":25,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",19.155,18.768,-0.982,-4.97,6400,{"date":829,"open":830,"high":612,"low":576,"close":576,"change":831,"percent_change":832,"volume":747,"transactions":9,"vwap":576},"2026-06-23",19.885,-0.748,-3.65,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":616,"volume":839,"transactions":9,"vwap":837},"2026-06-22",20.65,20.465,20.498,0.042,19000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",20.89,20.94,20.31,20.456,-0.481,-2.3,13700,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",21.54,20.937,-0.59,-2.74,262700,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":804,"transactions":9,"vwap":860},"2026-06-16",21.595,21.485,21.527,-0.071,-0.33,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",21.77,21.785,21.598,0.708,3.39,7000,{"date":872,"open":510,"high":873,"low":510,"close":842,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":842},"2026-06-12",20.98,-0.11,-0.52,2600,{"date":878,"open":879,"high":880,"low":879,"close":482,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":482},"2026-06-11",20.22,21.025999,0.756,3.73,306800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",20.63,20.2,20.244,-0.576,-2.77,4000,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":870,"transactions":9,"vwap":896},"2026-06-09",21.27,20.76,20.82,-0.561,-2.62,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",21.46,21.52,21.381,0.339,1.61,41500,{"date":908,"open":909,"high":909,"low":527,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",21.265,21.042,-1.253,-5.62,3400,{"date":915,"open":916,"high":185,"low":917,"close":917,"change":918,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",22.31,22.295,0,2100,{"date":921,"open":204,"high":204,"low":917,"close":917,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":917},"2026-06-03",-0.494,-2.17,700,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",22.935,22.75,22.789,-0.382,-1.65,1300,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",23.22,23.171,-0.384,-1.63,800,{"date":941,"open":942,"high":453,"low":942,"close":943,"change":944,"percent_change":945,"volume":827,"transactions":9,"vwap":943},"2026-05-29",23.38,23.555,0.126,0.54,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":436,"volume":756,"transactions":9,"vwap":950},"2026-05-28",23.21,23.45,23.429,0.039,{"date":953,"open":954,"high":955,"low":244,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",23.35,23.39,-0.415,-1.74,6100,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",23.98,23.71,23.805,0.108,0.46,5600,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":173,"transactions":9,"vwap":970},"2026-05-22",23.85,23.697,-0.374,-1.55,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":436,"volume":980,"transactions":9,"vwap":978},"2026-05-21",24.049999,24.111,24.030001,24.070999,0.04,2400,{"date":982,"open":983,"high":984,"low":423,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",23.72,24.031,0.415,1.76,2200,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",23.655,23.775,23.616,-0.476,-1.98,3600,{"date":997,"open":977,"high":998,"low":977,"close":998,"change":999,"percent_change":294,"volume":173,"transactions":9,"vwap":998},"2026-05-18",24.091999,-0.133,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":876,"transactions":9,"vwap":1004},"2026-05-15",24.325,24.36,24.225,-1.074,-4.25,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",25.47,25.5,25.299,-0.204,-0.8,1500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":919,"transactions":9,"vwap":1019},"2026-05-13",25.58,25.46,25.503,-0.102,-0.4,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":21,"percent_change":314,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",25.42,25.605,25.23,3200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":876,"transactions":9,"vwap":1033},"2026-05-11",25.66,25.758,25.62,25.755,0.58,2.3,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":663,"volume":1042,"transactions":9,"vwap":1040},"2026-05-08",25.14,25.18,25.175,0.188,1900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",25.27,25.345,24.987,-0.016,-0.06,1100,{"date":1052,"open":64,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",25.030001,24.896,25.0030003,0.658,2.7,3500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":208,"volume":919,"transactions":9,"vwap":1064},"2026-05-05",24.39,24.475,24.331,24.345,0.23,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",24.17,24.1,24.115,-0.275,-1.13,3800,{"date":1075,"open":1076,"high":1077,"low":1061,"close":1061,"change":141,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1061},"2026-05-01",24.435,24.47,1.33,1700,{"date":1081,"open":975,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1079,"transactions":9,"vwap":1084},"2026-04-30",24.13,24.040001,24.07,0.429,1.81,{"date":1088,"open":424,"high":453,"low":424,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",23.641,-0.364,-1.52,5400,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":625,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",23.9,24.0049992,-1.66,1400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",24.54,24.35,24.409,-0.207,-0.84,6700,{"date":1108,"open":1109,"high":1110,"low":1101,"close":1111,"change":1112,"percent_change":1113,"volume":913,"transactions":9,"vwap":1111},"2026-04-24",24.57,24.679,24.616,0.044,0.18,{"date":1115,"open":1116,"high":1117,"low":1101,"close":1118,"change":361,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-23",24.67,24.789,24.572,-1.62,325800,{"date":1122,"open":1123,"high":64,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",24.93,24.977,0.682,2.81,3700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":876,"transactions":9,"vwap":1131},"2026-04-21",24.8,24.295,-0.702,-2.81,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",24.905,25.059999,24.997,-0.375,-1.48,1200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",25.36,25.59,25.372,0.536,2.16,56000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":932,"transactions":9,"vwap":1155},"2026-04-16",24.83,24.88,24.657,24.836,-0.061,-0.25,{"date":1159,"open":1123,"high":1123,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1027,"transactions":9,"vwap":1161},"2026-04-15",24.75,24.897,0.026,0.1,{"date":1165,"open":1123,"high":1123,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":924,"transactions":9,"vwap":1166},"2026-04-14",24.871,0.577,2.38,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":772,"transactions":9,"vwap":1172},"2026-04-13",23.955,24.294,-0.056,-0.23,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1102,"change":1179,"percent_change":681,"volume":913,"transactions":9,"vwap":1102},"2026-04-10",24.302,24.41,0.135,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":88,"volume":1050,"transactions":9,"vwap":1183},"2026-04-09",24.205,24.215,0.245,{"date":1186,"open":1187,"high":1188,"low":1189,"close":415,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":415},"2026-04-08",24.094999,24.155,23.84,0.393,1.67,105000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":870,"transactions":9,"vwap":1196},"2026-04-07",23.4,23.577,23.205,0.032,0.14,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":121,"percent_change":446,"volume":1206,"transactions":9,"vwap":1205},"2026-04-06",23.531,23.57,23.5,23.545,22500,{"date":1208,"open":273,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":764,"transactions":9,"vwap":1211},"2026-04-02",23.36,23.26,23.295,-0.525,-2.2,{"date":1215,"open":433,"high":433,"low":1216,"close":1217,"change":1218,"percent_change":88,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",23.76,23.82,0.24,27500,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",23.061001,23.58,0.845,3.72,2300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":995,"transactions":9,"vwap":1232},"2026-03-30",22.87,23.028999,22.669,22.735,0.061,0.27,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":58,"volume":1241,"transactions":9,"vwap":1239},"2026-03-27",22.72,22.62,22.674,0.267,16100,{"date":1243,"open":1244,"high":464,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",22.79,22.407,-0.786,-3.39,3100,{"date":1250,"open":1251,"high":1203,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-25",23.56,23.040001,23.193,1.096,4.96,86900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-24",22.09,22.215,21.94,22.097,-0.096,-0.43,93800,{"date":1267,"open":1268,"high":1269,"low":289,"close":1270,"change":1271,"percent_change":314,"volume":1272,"transactions":9,"vwap":1270},"2026-03-23",22.3,22.505,22.193,-0.13,88400,{"date":1274,"open":1275,"high":1276,"low":1268,"close":1277,"change":729,"percent_change":1278,"volume":980,"transactions":9,"vwap":1277},"2026-03-20",22.534,22.71,22.323,-2.64,{"date":1280,"open":17,"high":1281,"low":17,"close":1281,"change":1282,"percent_change":1283,"volume":987,"transactions":9,"vwap":1281},"2026-03-19",22.928,-0.757,-3.2,{"date":1285,"open":961,"high":961,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",23.67,23.685,-0.975,-3.95,2500,{"date":1292,"open":1152,"high":1152,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1073,"transactions":9,"vwap":1293},"2026-03-17",24.66,-0.114,-0.46,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-16",24.86,24.58,24.774,0.446,1.83,4200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-13",24.92,25.040001,24.31,24.328,-0.353,-1.43,8800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",24.99,24.65,24.681,-0.349,-1.39,19600,{"date":1322,"open":1323,"high":1307,"low":1324,"close":1053,"change":803,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1053},"2026-03-11",24.961,24.82,-0.51,11700,{"date":1328,"open":1329,"high":1018,"low":1307,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-10",25.35,25.158,0.273,1.1,5500,{"date":1335,"open":1062,"high":1336,"low":1062,"close":1337,"change":1331,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",24.9,24.885,1.11,103900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":919,"transactions":9,"vwap":1345},"2026-03-06",24.63,24.7,24.568,24.612,-0.07,-0.28,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",24.823,24.51,24.682,-0.412,-1.64,4100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-04",25.17,25.25,24.94,25.094,0.697,2.86,10900,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",24.32,24.643,24.397,-1.222,-4.77,14300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-02",25.435,25.65,25.4,25.619,0.329,1.3,12900,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",25.13,25.32,25.29,0.232,0.93,9200,{"date":1391,"open":1392,"high":1137,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":876,"transactions":9,"vwap":1394},"2026-02-26",24.817,24.72,25.058001,-0.054,-0.22,{"date":1398,"open":1399,"high":1009,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-25",25.21,25.112,0.644,2.63,5300,{"date":1405,"open":1069,"high":1406,"low":1069,"close":1407,"change":1408,"percent_change":1409,"volume":876,"transactions":9,"vwap":1407},"2026-02-24",24.49,24.468,-0.232,-0.94,{"date":1411,"open":1412,"high":1160,"low":1413,"close":1343,"change":1414,"percent_change":1415,"volume":1381,"transactions":9,"vwap":1343},"2026-02-23",24.639,24.578,0.208,0.85,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-20",24.19,24.492,0.723,3.04,175500,{"date":1424,"open":1425,"high":1426,"low":432,"close":1427,"change":1428,"percent_change":1429,"volume":781,"transactions":9,"vwap":1427},"2026-02-19",23.66,23.81,23.769,0.192,0.81,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1196,"change":1435,"percent_change":1436,"volume":1303,"transactions":9,"vwap":1196},"2026-02-18",23.669,23.8,23.525,0.351,1.51,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1106,"transactions":9,"vwap":1442},"2026-02-17",23.246,23.28,23.025,23.226,-0.725,-3.03,{"date":1446,"open":1426,"high":1447,"low":1426,"close":1448,"change":1449,"percent_change":468,"volume":1450,"transactions":9,"vwap":1448},"2026-02-13",24.01,23.951,0.818,89700,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-12",24.33,23.11,23.133,-1.351,-5.52,25700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":446,"volume":1303,"transactions":9,"vwap":1464},"2026-02-11",24.48,24.5,24.15,24.484,0.259,{"date":1467,"open":1468,"high":1468,"low":1068,"close":1004,"change":1469,"percent_change":1470,"volume":1312,"transactions":9,"vwap":1004},"2026-02-10",24.56,-0.668,-2.68,{"date":1472,"open":1061,"high":1473,"low":1061,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-09",24.893,0.982,4.11,148300,{"date":1478,"open":1454,"high":1447,"low":1454,"close":1479,"change":1480,"percent_change":1481,"volume":1333,"transactions":9,"vwap":1479},"2026-02-06",23.911,1.566,7.01,{"date":1483,"open":1484,"high":1203,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-05",23.24,22.345,-2.493,-10.04,5200,{"date":1490,"open":1384,"high":1384,"low":1491,"close":1492,"change":1493,"percent_change":71,"volume":1494,"transactions":9,"vwap":1492},"2026-02-04",24.571,24.838,-0.271,96400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-03",25.41,25.51,24.69,25.109,0.854,3.52,7100,{"date":1505,"open":1101,"high":1506,"low":977,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-02",24.55,24.255,-1.457,-5.67,55300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1389,"transactions":9,"vwap":1516},"2026-01-30",27.055,27.09,24.945,25.712,-4.077,-13.69,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":755,"volume":1525,"transactions":9,"vwap":1523},"2026-01-29",30.73,28.72,29.789,-0.631,28200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-28",29.98,30.519,29.96,30.42,0.819,2.77,22200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1538},"2026-01-27",28.67,29.601,28.651,0.847,2.95,23400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1078,"volume":1549,"transactions":9,"vwap":1547},"2026-01-26",28.83,29.149,28.754,0.377,3000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":549,"volume":1556,"transactions":9,"vwap":1553},"2026-01-23",28.02,28.377,27.951,0.621,6200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":81,"volume":1564,"transactions":9,"vwap":1562},"2026-01-22",27.43,27.795,27.385,27.756,0.366,4500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-21",27.46,27.58,27.049999,27.39,0.142,0.52,12500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1049,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",27.4,27.16,27.248,-0.017,6000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-16",27.277,27.305,26.89,27.265,-0.19,-0.69,6800,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":846,"percent_change":362,"volume":1595,"transactions":9,"vwap":1594},"2026-01-15",27.36,27.621,27.455,38900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":876,"transactions":9,"vwap":1601},"2026-01-14",27.73,27.95,27.67,27.936,1.038,3.86,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-13",26.894,27.089001,26.78,26.898,0.413,1.56,13500,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":870,"transactions":9,"vwap":1617},"2026-01-12",26.28,26.665,26.485,0.775,3.01,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1429,"volume":1626,"transactions":9,"vwap":1624},"2026-01-09",25.49,25.99,25.71,0.206,10000,{"date":1628,"open":1384,"high":1629,"low":1630,"close":1629,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1629},"2026-01-08",25.504,25.102,-0.086,-0.34,9500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1145,"change":897,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1145},"2026-01-07",25.63,25.75,25.45,-2.15,16400,{"date":1642,"open":1643,"high":1615,"low":1644,"close":1645,"change":904,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-06",26.21,25.93,26.151,1.31,32900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-05",25.7,25.91,25.812,1.099,4.45,5900,{"date":1657,"open":1658,"high":1298,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-02",24.683,24.637,24.713,0.505,2.09,3300,{"date":1665,"open":1351,"high":1351,"low":1418,"close":1666,"change":1667,"percent_change":1668,"volume":1042,"transactions":9,"vwap":1666},"2025-12-31",24.208,-0.47,-1.9,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1435,"percent_change":1674,"volume":939,"transactions":9,"vwap":1673},"2025-12-30",24.768,24.85,24.678,1.44,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-29",24.605,24.61,24.268,24.327,-1.058,-4.17,5100,{"date":1685,"open":1045,"high":1686,"low":1045,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-26",25.385,0.629,2.54,400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1683,"transactions":9,"vwap":1695},"2025-12-24",24.52,24.859,24.499,24.756,-0.065,-0.26,{"date":1699,"open":1700,"high":1701,"low":1499,"close":1701,"change":1113,"percent_change":37,"volume":1098,"transactions":9,"vwap":1701},"2025-12-23",24.78,24.821,{"date":1703,"open":1700,"high":1700,"low":1342,"close":1704,"change":811,"percent_change":1705,"volume":1589,"transactions":9,"vwap":1704},"2025-12-22",24.641,1.2,{"date":1707,"open":1418,"high":1708,"low":1418,"close":1709,"change":779,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-19",24.452,24.349,2.32,467200,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1098,"transactions":9,"vwap":1715},"2025-12-18",24.23,23.796,-0.231,-0.96,{"date":1719,"open":1367,"high":1367,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-17",24.027,0.148,0.62,200,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":689,"percent_change":965,"volume":1689,"transactions":9,"vwap":1728},"2025-12-16",23.87,23.974,23.879,{"date":1730,"open":1726,"high":1726,"low":1731,"close":1427,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1427},"2025-12-15",23.61,-0.203,-0.85,600,{"date":1736,"open":1737,"high":1342,"low":1433,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-12",24.59,23.972,-0.283,-1.17,10400,{"date":1743,"open":1069,"high":1744,"low":1745,"close":1507,"change":106,"percent_change":121,"volume":1746,"transactions":9,"vwap":1507},"2025-12-11",24.305,24.09,17300,{"date":1748,"open":1217,"high":1749,"low":1217,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-10",24.273,24.195,0.079,0.33,9700,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1710,"volume":1760,"transactions":9,"vwap":1758},"2025-12-09",23.62,24.27,24.116,0.547,196000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":51,"volume":1050,"transactions":9,"vwap":1766},"2025-12-08",23.55,23.625,23.465,23.569,0.115,{"date":1769,"open":949,"high":1770,"low":949,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-05",23.454,-0.21,-0.89,4900,{"date":1775,"open":453,"high":453,"low":1203,"close":1776,"change":1294,"percent_change":1777,"volume":740,"transactions":9,"vwap":1776},"2025-12-04",23.664,-0.48,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1429,"volume":1734,"transactions":9,"vwap":1781},"2025-12-03",23.715,23.778,0.191,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1226,"transactions":9,"vwap":1786},"2025-12-02",23.25,23.587,0.481,2.08,{"date":1790,"open":1785,"high":273,"low":1791,"close":1792,"change":1793,"percent_change":1097,"volume":1564,"transactions":9,"vwap":1792},"2025-12-01",23.030001,23.106,-0.391,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-28",23.52,23.585,23.497,0.383,1.66,2000,{"date":1803,"open":1804,"high":1805,"low":928,"close":1806,"change":1807,"percent_change":1808,"volume":987,"transactions":9,"vwap":1806},"2025-11-26",22.765,23.18,23.114,0.406,1.79,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1290,"transactions":9,"vwap":1814},"2025-11-25",22.73,22.785,22.619,22.708,-0.164,-0.72,{"date":1818,"open":378,"high":1441,"low":378,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-24",22.872,0.721,3.25,7500,{"date":1824,"open":1825,"high":185,"low":1826,"close":1827,"change":762,"percent_change":1828,"volume":1564,"transactions":9,"vwap":1827},"2025-11-21",22.2,22.051001,22.151,-1.22,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1071,"percent_change":427,"volume":924,"transactions":9,"vwap":1832},"2025-11-20",22.9,22.425,{"date":1834,"open":1835,"high":1835,"low":204,"close":351,"change":862,"percent_change":1311,"volume":1836,"transactions":9,"vwap":351},"2025-11-19",23.217,6300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1791,"change":1841,"percent_change":1842,"volume":1364,"transactions":9,"vwap":1791},"2025-11-18",22.764,23.13,0.291,1.28,{"date":1844,"open":1845,"high":1845,"low":1276,"close":1846,"change":1847,"percent_change":938,"volume":876,"transactions":9,"vwap":1846},"2025-11-17",23.12,22.739,-0.376,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1050,"transactions":9,"vwap":1851},"2025-11-14",23.37,23.115,-0.551,-2.33,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-13",24.22,23.666,-0.545,-2.25,46100,{"date":1862,"open":1182,"high":1863,"low":1418,"close":1863,"change":1841,"percent_change":1864,"volume":1689,"transactions":9,"vwap":1863},"2025-11-12",24.211,1.22,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1580,"transactions":9,"vwap":1868},"2025-11-11",24.25,23.92,-0.306,-1.26,{"date":1872,"open":1873,"high":1308,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1042,"transactions":9,"vwap":1874},"2025-11-10",23.921,24.226,0.442,1.86,{"date":1878,"open":949,"high":1217,"low":949,"close":1879,"change":1880,"percent_change":812,"volume":1881,"transactions":9,"vwap":1879},"2025-11-07",23.784,0.364,106700,{"date":1883,"open":432,"high":1425,"low":1195,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-06",23.42,-0.314,-1.32,15400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-05",23.575,23.75,23.54,23.734,0.605,2.62,8900,{"date":1898,"open":453,"high":453,"low":1899,"close":1899,"change":1772,"percent_change":1900,"volume":1753,"transactions":9,"vwap":1899},"2025-11-04",23.129,-3.71,{"date":1902,"open":1178,"high":1178,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-03",24,24.018999,-0.511,-2.08,11100,{"date":1909,"open":1342,"high":1910,"low":1003,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-31",24.64,24.53,0.356,1.47,7800,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1588,"volume":1098,"transactions":9,"vwap":1918},"2025-10-30",24.3,24.174,-0.168,{"date":1921,"open":64,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-29",25.052,24.235,24.342,-0.614,-2.46,16800,{"date":1929,"open":1315,"high":1930,"low":1298,"close":1931,"change":1932,"percent_change":853,"volume":1933,"transactions":9,"vwap":1931},"2025-10-28",25.08,24.956,-0.149,191700,{"date":1935,"open":1137,"high":1936,"low":1315,"close":1937,"change":1938,"percent_change":1271,"volume":1939,"transactions":9,"vwap":1937},"2025-10-27",25.11,25.105,-0.032,150400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-24",25.15,27.19,24.95,25.137,-9.263,-26.93,229700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":663,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-23",34.3303,34.86,34.075001,34.4,2.23,256572,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-22",33.61,34.13,33.35,33.65,-0.63,-1.84,113333,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-21",35.5,35.96,34.02,34.28,-2.56,-6.95,232283,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":187,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-20",36.34,36.8556,36.0177,36.84,2.93,172146,{"date":1984,"open":1985,"high":24,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-17",36.5,35.35,35.79,-0.61,-1.68,157253,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":344,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-16",35.94,36.675,35.6677,36.4,2.13,175473,{"date":2000,"open":2001,"high":2002,"low":1968,"close":2003,"change":258,"percent_change":1842,"volume":2004,"transactions":9,"vwap":2003},"2025-10-15",35.51,35.9082,35.64,129780,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-14",35.02,35.245,34.5,35.19,0.175,0.5,172765,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-13",34.65,35.249,34.1101,35.014999,0.955,2.8,133214,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-10",33.89,34.7899,33.6673,34.060001,0.31,0.92,69761,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":626,"volume":2039,"transactions":9,"vwap":2037},"2025-10-09",34.59,34.8,33.21,33.75,-0.7,101197,{"date":2041,"open":2034,"high":2042,"low":2043,"close":2044,"change":126,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-08",34.82,34.049999,34.45,1.17,103388,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2043,"change":398,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2043},"2025-10-07",34.2,34.6002,33.723,0.47,167082,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2025,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2025},"2025-10-06",33.71,34,33.535,0.64,1.92,68379,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1771,"percent_change":1963,"volume":2067,"transactions":9,"vwap":2066},"2025-10-03",33.09,33.575,33.25,73994,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":258,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-02",33.39,36.099998,33.012001,33.46,1.36,139538,{"date":2077,"open":551,"high":2025,"low":2078,"close":2079,"change":111,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-01",32.895,33.0099983,-0.03,179173,{"date":2083,"open":551,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1174,"volume":2088,"transactions":9,"vwap":2086},"2025-09-30",33.17,32.958,33.02,-0.075,86390,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-29",32.82,33.1499,32.645,33.095001,0.785,2.43,93499,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-26",32.18,32.71,32,32.31,-0.12,-0.37,44124,{"date":2108,"open":2109,"high":2110,"low":2102,"close":2110,"change":2111,"percent_change":126,"volume":2112,"transactions":9,"vwap":2110},"2025-09-25",32.21,32.43,0.13,37406,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-24",32.65,32.79,32.1568,32.3,-0.315,-0.97,59130,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-23",32.6,32.89,32.3985,32.615,0.455,1.41,64116,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":126,"percent_change":578,"volume":2137,"transactions":9,"vwap":2136},"2025-09-22",32.2,32.26,31.9,32.16,102079,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1113,"percent_change":690,"volume":2144,"transactions":9,"vwap":2143},"2025-09-19",31.48,31.9899,31.404,31.76,24575,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1174,"percent_change":1816,"volume":2151,"transactions":9,"vwap":2150},"2025-09-18",31.51,31.79,31.31,31.58,479980,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-17",31.8,32.1177,31.68,31.81,-0.345,-1.07,64967,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2080,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-16",32.32,32.36,32.060001,32.155,-0.09,73416,{"date":2170,"open":2171,"high":2172,"low":2154,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-15",32.040001,32.25,32.185,0.305,0.96,77591,{"date":2178,"open":2179,"high":2179,"low":2157,"close":2180,"change":2167,"percent_change":1347,"volume":2181,"transactions":9,"vwap":2180},"2025-09-12",32.34,31.88,114417,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":398,"percent_change":2012,"volume":2188,"transactions":9,"vwap":2187},"2025-09-11",31.46,31.9799,31.45,31.97,158122,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2157,"change":2194,"percent_change":739,"volume":2195,"transactions":9,"vwap":2157},"2025-09-10",31.74,32.39,31.5002,0.015,34584,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-09",31.95,32.2817,31.5799,31.795,-0.025,-0.08,43221,{"date":2206,"open":2154,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-08",32.1499,31.6501,31.82,0.275,0.87,72103,{"date":2214,"open":2215,"high":2201,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-05",31.5,31.4,31.545,0.395,1.27,54543,{"date":2222,"open":2223,"high":2215,"low":2224,"close":2225,"change":965,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-04",30.82,30.7001,31.15,1.5,41170,{"date":2229,"open":2149,"high":2230,"low":2231,"close":2232,"change":1858,"percent_change":957,"volume":2233,"transactions":9,"vwap":2232},"2025-09-03",31.38,30.6,30.69,50356,{"date":2235,"open":2236,"high":2237,"low":2231,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-02",30.98,31.3279,31.235,1.045,3.46,53235,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2012,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-29",29.77,30.2407,29.070101,30.19,1.68,36983,{"date":2251,"open":2244,"high":2252,"low":2253,"close":2254,"change":689,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-28",29.84,29.0606,29.69,0.37,17741,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-27",29.43,29.68,29.28,29.58,0.1153,0.39,9835,{"date":2267,"open":2268,"high":2260,"low":2269,"close":2270,"change":2271,"percent_change":587,"volume":2272,"transactions":9,"vwap":2270},"2025-08-26",29.39,29.25,29.4647,0.1504,18828,{"date":2274,"open":2275,"high":2276,"low":2269,"close":2277,"change":2278,"percent_change":238,"volume":2279,"transactions":9,"vwap":2277},"2025-08-25",29.405,29.4389,29.3143,-0.0907,20816,{"date":2281,"open":2282,"high":2260,"low":2283,"close":2275,"change":2284,"percent_change":905,"volume":2285,"transactions":9,"vwap":2275},"2025-08-22",29.36,28.88,0.465,17450,{"date":2287,"open":2275,"high":2275,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-21",28.8,28.94,-0.27,-0.92,18155,{"date":2294,"open":2295,"high":2269,"low":2296,"close":2297,"change":1065,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-20",28.99,28.93,29.21,0.79,46422,{"date":2301,"open":2295,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":979,"volume":2306,"transactions":9,"vwap":2304},"2025-08-19",29.040001,28.8201,28.98,0.0114,21506,{"date":2308,"open":2288,"high":2309,"low":2288,"close":2310,"change":2311,"percent_change":228,"volume":2312,"transactions":9,"vwap":2310},"2025-08-18",29.023399,28.9686,0.0636,16378,{"date":2314,"open":2315,"high":2315,"low":1537,"close":2316,"change":1271,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-15",29.059999,28.905,-0.45,6435,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-14",29.08,29.1,28.65,29.035,0.035,0.12,26406,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2330,"change":1021,"percent_change":763,"volume":2332,"transactions":9,"vwap":2330},"2025-08-13",29,29.56,11500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2029,"volume":2340,"transactions":9,"vwap":2338},"2025-08-12",29.42,29.4777,29.049999,29.4,0.09,13849,{"date":2342,"open":2343,"high":2343,"low":2269,"close":2344,"change":294,"percent_change":1964,"volume":2345,"transactions":9,"vwap":2344},"2025-08-11",29.87,29.31,25104,{"date":2347,"open":1530,"high":2348,"low":2349,"close":2350,"change":739,"percent_change":436,"volume":2351,"transactions":9,"vwap":2350},"2025-08-08",30.12,29.7,29.86,30339,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-07",29.74,29.9199,29.635,29.81,0.2,0.68,28245,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":711,"volume":2367,"transactions":9,"vwap":2365},"2025-08-06",29.45,29.8,29.61,-0.0491,26650,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-05",29.48,29.7599,29.6591,-0.0309,-0.1,33792,{"date":2377,"open":2378,"high":2349,"low":2379,"close":2254,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2254},"2025-08-04",29.54,29.3001,0.29,0.99,34980,{"date":2384,"open":2385,"high":2338,"low":2386,"close":2338,"change":88,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2338},"2025-08-01",29.13,29.09,3.59,22527,{"date":2390,"open":1522,"high":2391,"low":2392,"close":2392,"change":1346,"percent_change":1157,"volume":2393,"transactions":9,"vwap":2392},"2025-07-31",28.7773,28.38,36908,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-30",29.53,28.17,28.45,-0.5,-1.73,22906,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":398,"percent_change":681,"volume":2408,"transactions":9,"vwap":2407},"2025-07-29",28.645,29.0165,28.5631,28.95,14196,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1174,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-28",29.6,28.5786,28.79,-0.79,22664,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-25",29.16,28.9,29.02,-0.32,-1.09,12404,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-24",28.97,29.498,29.34,-0.29,-0.98,19723,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2105,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-23",30.11,30.61,28.7201,29.63,-1.23,25530,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":151,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-22",29.95,30,29.71,1.18,22470,{"date":2448,"open":2322,"high":2449,"low":2322,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-21",29.83,29.65,0.55,1.89,41446,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2322,"change":918,"percent_change":918,"volume":2458,"transactions":9,"vwap":2322},"2025-07-18",29.55,29.0233,33309,{"date":2460,"open":2461,"high":2322,"low":2462,"close":2322,"change":1346,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2322},"2025-07-17",28.92,28.78,-0.24,82683,{"date":2466,"open":1522,"high":2467,"low":1522,"close":2468,"change":2469,"percent_change":136,"volume":2470,"transactions":9,"vwap":2468},"2025-07-16",29.27,29.17,0.19,19961,{"date":2472,"open":2473,"high":2474,"low":1522,"close":2304,"change":2429,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2304},"2025-07-15",28.89,29.24,-0.99,53369,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2467,"change":22,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2467},"2025-07-14",30.09,29.1061,-2.24,25699,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2052,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-11",29.97,29.51,29.94,1.59,53211,{"date":2491,"open":2492,"high":2493,"low":2338,"close":2494,"change":711,"percent_change":796,"volume":2495,"transactions":9,"vwap":2494},"2025-07-10",29.5,29.99,29.47,32480,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":228,"percent_change":663,"volume":2502,"transactions":9,"vwap":2501},"2025-07-09",29.49,29.695,29.2645,29.64,29000,{"date":2504,"open":2493,"high":2493,"low":2505,"close":2335,"change":1347,"percent_change":1409,"volume":2506,"transactions":9,"vwap":2335},"2025-07-08",29.067499,17269,{"date":2508,"open":2494,"high":2509,"low":2510,"close":2349,"change":1163,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2349},"2025-07-07",30.28,29.19,0.34,19389,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2411,"change":2429,"percent_change":2120,"volume":2518,"transactions":9,"vwap":2411},"2025-07-03",29.66,29.72,29.4121,10059,{"date":2520,"open":2443,"high":2521,"low":2522,"close":2523,"change":2029,"percent_change":187,"volume":2524,"transactions":9,"vwap":2523},"2025-07-02",30.46,29.5047,29.89,24435,{"date":2526,"open":2254,"high":2254,"low":2527,"close":2262,"change":1218,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2262},"2025-07-01",29.417,0.82,18021,{"date":2531,"open":2322,"high":2428,"low":2532,"close":2428,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2428},"2025-06-30",28.7692,0.59,2.05,33129,{"date":2537,"open":2538,"high":2322,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-27",29.01,28.15,28.75,-0.77,-2.61,21630,{"date":2545,"open":2443,"high":2443,"low":2546,"close":2547,"change":1163,"percent_change":2511,"volume":2548,"transactions":9,"vwap":2547},"2025-06-26",29.11,29.52,12051,{"date":2550,"open":1530,"high":2551,"low":2552,"close":2335,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2335},"2025-06-25",29.994,29.23,-0.352,-1.18,14476,{"date":2557,"open":2354,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-06-24",30.0098991,29.000099182,29.772,-0.572,-1.89,35158,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-23",30.5,31,30.07,30.344,0.264,0.88,57743,{"date":2574,"open":2575,"high":2576,"low":2365,"close":2577,"change":2578,"percent_change":1380,"volume":2579,"transactions":9,"vwap":2577},"2025-06-20",29.73,30.49,30.08,0.3862,11254,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-18",29.726,30.030001,29.6848,29.6938,-0.0162,-0.05,9831,{"date":2590,"open":2338,"high":1530,"low":2330,"close":2444,"change":1587,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2444},"2025-06-17",-0.64,22933,{"date":2594,"open":2443,"high":2595,"low":2596,"close":2597,"change":1218,"percent_change":1429,"volume":2598,"transactions":9,"vwap":2597},"2025-06-16",30.2294,29.875,29.9,26907,{"date":2600,"open":2348,"high":2348,"low":2335,"close":2515,"change":689,"percent_change":2255,"volume":2601,"transactions":9,"vwap":2515},"2025-06-13",31586,{"date":2603,"open":2604,"high":2456,"low":2604,"close":2456,"change":2264,"percent_change":81,"volume":2605,"transactions":9,"vwap":2456},"2025-06-12",29.18,30530,{"date":2607,"open":2302,"high":2608,"low":2609,"close":2418,"change":2358,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2418},"2025-06-11",29.1899,28.85,0.69,14589,{"date":2613,"open":2295,"high":2418,"low":2288,"close":2614,"change":2326,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-10",28.96,0.42,9828,{"date":2618,"open":2619,"high":2296,"low":2620,"close":2621,"change":2622,"percent_change":88,"volume":2623,"transactions":9,"vwap":2621},"2025-06-09",28.61,28.53,28.84,0.2922,9006,{"date":2625,"open":2295,"high":2315,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-06",28.54,28.5478,-0.4583,-1.58,10500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-05",29.33,29.37,28.9153,29.0060997,-0.2939,-1,10299,{"date":2641,"open":2337,"high":2642,"low":2330,"close":2643,"change":2380,"percent_change":44,"volume":2644,"transactions":9,"vwap":2643},"2025-06-04",29.3984,29.3,8156,{"date":2646,"open":2330,"high":2647,"low":2609,"close":2538,"change":1587,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2538},"2025-06-03",29.072201,-0.65,10201,{"date":2651,"open":2330,"high":2652,"low":2295,"close":2652,"change":2610,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-02",29.2,2.42,16909,{"date":2656,"open":2657,"high":2330,"low":2658,"close":2659,"change":2203,"percent_change":1347,"volume":2660,"transactions":9,"vwap":2659},"2025-05-30",28.46,28.19,28.51,9495,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":965,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-29",28.35,28.7,28.59,1.64,7821,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":1777,"percent_change":1989,"volume":2673,"transactions":9,"vwap":2672},"2025-05-28",28.5,28.059999,28.13,43561,{"date":2675,"open":2670,"high":2619,"low":2676,"close":2619,"change":2104,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2619},"2025-05-27",28.07,-0.42,18321,{"date":2680,"open":2681,"high":2426,"low":2619,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-23",28.76,28.73,0.4325,1.53,21151,{"date":2687,"open":2688,"high":2392,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-22",28.16,28.14,28.2975,0.0075,0.03,18458,{"date":2695,"open":2659,"high":2659,"low":2696,"close":2697,"change":1587,"percent_change":22,"volume":2698,"transactions":9,"vwap":2697},"2025-05-21",28.1001,28.29,30318,{"date":2700,"open":285,"high":2701,"low":2702,"close":2701,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2701},"2025-05-20",28.48,27.97,0.65,2.34,29154,{"date":2707,"open":2708,"high":285,"low":2709,"close":2710,"change":1218,"percent_change":2211,"volume":2711,"transactions":9,"vwap":2710},"2025-05-19",27.79,27.675,27.83,61043,{"date":2713,"open":1568,"high":2714,"low":2715,"close":2714,"change":2104,"percent_change":1264,"volume":2716,"transactions":9,"vwap":2714},"2025-05-16",27.59,27.33,18894,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2610,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-15",27.08,27.7736,26,27.71,2.55,22930,{"date":2726,"open":1576,"high":1576,"low":2727,"close":2728,"change":2591,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-14",26.88,27.02,-2.31,35850,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1157,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-13",27.7,27.8,27.535,27.66,-0.9,10591,{"date":2740,"open":2741,"high":2672,"low":2722,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-12",27.99,27.91,-0.8093,-2.82,36714,{"date":2747,"open":2748,"high":2407,"low":2323,"close":2749,"change":2750,"percent_change":131,"volume":2751,"transactions":9,"vwap":2749},"2025-05-09",28.86,28.7193,0.2233,13730,{"date":2753,"open":2652,"high":2652,"low":2754,"close":2755,"change":2756,"percent_change":1133,"volume":2757,"transactions":9,"vwap":2755},"2025-05-08",28.36,28.496,-0.824,15208,{"date":2759,"open":2467,"high":2492,"low":2269,"close":2760,"change":2761,"percent_change":2430,"volume":2762,"transactions":9,"vwap":2760},"2025-05-07",29.32,-0.2898,16422,{"date":2764,"open":2633,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-06",29.6298,29.1216,29.6098,0.8947,3.12,11933,{"date":2772,"open":2773,"high":2748,"low":2774,"close":2775,"change":2776,"percent_change":1710,"volume":2777,"transactions":9,"vwap":2775},"2025-05-05",28.56,28.4,28.7151,0.6501,11412,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-02",28.34,28.37,27.82,28.065001,-0.085,-0.3,13815,{"date":2788,"open":285,"high":2789,"low":2790,"close":2539,"change":2105,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2539},"2025-05-01",28.2,27.75,-1.3,94347,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2463,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-04-30",28.74,28.33,28.52,-0.83,5981,{"date":2801,"open":2323,"high":2501,"low":2802,"close":2681,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2681},"2025-04-29",28.62,-0.53,-1.81,20789,{"date":2807,"open":1537,"high":2808,"low":2797,"close":2808,"change":146,"percent_change":1646,"volume":2809,"transactions":9,"vwap":2808},"2025-04-28",29.29,18826,{"date":2811,"open":285,"high":2812,"low":285,"close":2812,"change":1396,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-04-25",28.91,-0.76,21177,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2385,"change":1572,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2385},"2025-04-24",28.63,29.6599,28.5001,1.82,24757,{"date":2823,"open":2297,"high":2297,"low":2397,"close":2619,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2619},"2025-04-23",-0.88,-2.98,24012,{"date":178,"open":2828,"high":2829,"low":2321,"close":2498,"change":2830,"percent_change":427,"volume":2831,"transactions":9,"vwap":2498},29.85,29.9982,-0.36,39041]