[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGLD":3,"homepage-market-summary":29,"stock-historical-IGLD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGLD","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},"FT Vest Gold Strategy Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0289,1.41,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.06,20.25,20.3499,19.9629,20.16,-0.1,-0.5,1138301.492522,30.42,313538.621566792,0.9,1403,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"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":27,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":27,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":25,"period_low":20,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},269371,98320255.391698,-9.07,"2025-04-22",[179,182,192,202,211,222,232,240,250,261,271,281,290,301,311,321,331,341,349,358,368,379,389,399,409,420,428,438,448,459,469,480,491,501,512,519,528,538,549,556,564,570,579,587,597,605,613,622,631,638,646,655,663,670,678,687,696,704,711,720,727,733,739,745,751,757,763,768,772,778,781,788,796,801,807,813,819,828,834,840,847,853,859,864,872,879,885,894,901,908,914,921,929,937,945,952,958,966,973,980,987,993,1000,1007,1013,1019,1026,1031,1037,1044,1051,1058,1066,1072,1078,1086,1094,1102,1108,1115,1123,1130,1137,1144,1153,1158,1164,1172,1178,1184,1189,1194,1202,1207,1211,1218,1224,1232,1240,1247,1253,1261,1267,1273,1279,1287,1295,1302,1309,1317,1325,1332,1341,1350,1358,1365,1371,1376,1383,1390,1397,1404,1409,1415,1422,1429,1434,1439,1445,1453,1461,1467,1473,1480,1487,1492,1497,1505,1512,1518,1524,1530,1536,1542,1549,1554,1559,1565,1570,1576,1582,1588,1594,1599,1602,1608,1615,1620,1626,1630,1634,1639,1643,1648,1653,1659,1663,1668,1673,1677,1680,1684,1688,1693,1698,1702,1708,1712,1717,1722,1729,1734,1739,1743,1746,1750,1757,1764,1770,1776,1781,1786,1791,1797,1801,1805,1809,1812,1818,1824,1828,1834,1839,1844,1849,1854,1859,1864,1869,1873,1881,1887,1893,1898,1905,1911,1916,1922,1928,1932,1937,1943,1948,1953,1959,1963,1968,1972,1977,1982,1987,1991,1996,2001,2006,2012,2017,2022,2026,2030,2035,2039,2042,2047,2051,2055,2059,2064,2067,2071,2076,2080,2083,2086,2090,2095,2099,2103,2106,2111,2115,2119,2124,2129,2134,2137,2140,2145,2149,2152,2155,2159,2165,2169,2172,2176,2179,2183,2187,2190,2195,2198,2201,2206,2209,2212,2216,2220,2224,2227,2230,2232,2235,2238,2241,2244,2247,2251,2254,2258,2261,2265,2268,2271,2275,2279,2284,2288,2292,2298,2301,2306,2311,2315,2319,2322,2326,2330,2335,2338,2342,2345,2350,2353,2357],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":180,"vwap":181},5798,20.0897,{"date":183,"open":184,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.18,20.22,20.01,-0.16,-0.79,1732717.916216,6801,20.1353,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.52,20.2,20.32,-0.07,-0.34,329302.28043,2651,20.2945,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":120,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",20.3,20.39,20.15,1.24,832338.838388,3003,20.3135,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",20.27,20.33,20.08,20.14,-0.77,-3.68,641687.004305,4599,20.2011,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":105,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",20.93,20.97,20.74,20.91,0.29,266060.482598,2110,20.8889,{"date":233,"open":227,"high":227,"low":234,"close":235,"change":197,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",20.7,20.85,-0.33,260485.427348,2540,20.7995,{"date":241,"open":242,"high":243,"low":235,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",21,21.0399,20.92,-0.36,-1.69,447498.022023,2895,20.9221,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",21.18,21.3,21.01,21.28,0.11,0.52,462586.844713,2466,21.1663,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",21.33,21.05,21.17,-0.13,-0.61,498070.604264,3100,21.2057,{"date":272,"open":273,"high":274,"low":275,"close":253,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",21.34,21.38,21.12,0.13,0.61,458401.426863,1821,21.227,{"date":282,"open":283,"high":283,"low":284,"close":265,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",21.35,21.11,0.34,1.63,289006.176753,1776,21.2241,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",21.06,21.215,20.675,20.83,-0.11,-0.53,305110.610828,2559,21.0403,{"date":302,"open":303,"high":242,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",20.89,20.82,20.94,0.04,0.19,407562.552165,2415,20.9207,{"date":312,"open":244,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",21.0599,20.7801,20.9,-0.3,-1.42,653139.829245,4009,20.9231,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",21.4,21.1,21.2,0.175,0.83,216279.936289,1774,21.2268,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",21.29,20.9508,21.025,-0.365,-1.71,316076.313012,2694,21.151,{"date":342,"open":263,"high":343,"low":344,"close":345,"change":307,"percent_change":27,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.4999,21.26,21.39,436052.229648,1711,21.3993,{"date":350,"open":351,"high":351,"low":352,"close":325,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",21.46,21.13,-0.27,-1.26,278592.713093,2992,21.2937,{"date":359,"open":360,"high":361,"low":253,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",21.5,21.5599,21.47,-0.25,-1.15,386492.315687,2749,21.451,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",21.8,21.84,21.6001,21.72,0.36,1.69,317548.649806,2669,21.6994,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":140,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",21.21,21.3715,21.19,21.36,1.52,532259.581758,2515,21.2492,{"date":390,"open":391,"high":392,"low":242,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",21.145,21.2892,21.04,-0.95,-4.32,832532.6138,3683,21.1578,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",22.05,21.85,21.99,-0.04,-0.18,371486.558321,2598,21.9588,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",22.65,22.66,22.0137,22.03,-0.63,-2.78,443343.583461,3562,22.2545,{"date":421,"open":422,"high":412,"low":423,"close":412,"change":276,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",22.59,22.46,0.58,389591.09001,2750,22.58,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",22.67,22.72,22.53,-0.4,-1.74,334057.764192,2500,22.6151,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",22.69,22.93,22.6,0.135,0.59,688443.881542,3421,22.7389,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",22.9,22.9281,22.6815,22.795,0.215,0.95,539186.769631,3369,22.8101,{"date":460,"open":461,"high":462,"low":463,"close":427,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",22.57,22.73,22.47,0.24,1.07,409825.56375,3260,22.6182,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",22.19,22.39,22.07,22.34,0.1,0.45,265578.722476,2228,22.2568,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",22.04,22.26,21.96,22.24,0.54,2.49,430585.169915,2382,22.1568,{"date":492,"open":402,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",21.86,21.61,21.7,-0.24,-1.09,706754.074431,2589,21.6917,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",21.83,21.9598,21.7638,21.94,0.21,0.97,248913.760452,2072,21.8975,{"date":513,"open":493,"high":514,"low":373,"close":515,"change":516,"percent_change":140,"volume":517,"transactions":279,"vwap":518},"2026-08-14",21.876,21.73,0.07,193416.878632,21.7734,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":316,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",21.81,21.63,21.66,-1.37,223532.628307,2190,21.7093,{"date":529,"open":530,"high":531,"low":532,"close":484,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",21.95,21.98,21.8221,0.2,0.92,255202.838936,2038,21.8999,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",21.82,21.8489,21.67,21.76,0.03,0.14,147159.099035,1621,21.7604,{"date":550,"open":551,"high":521,"low":351,"close":515,"change":475,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",21.57,0.46,196208.034762,1736,21.6138,{"date":557,"open":543,"high":543,"low":558,"close":522,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",21.5275,0.33,1.55,311452.883101,2955,21.608,{"date":565,"open":333,"high":283,"low":352,"close":253,"change":105,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",0.28,250888.944964,2561,21.2418,{"date":571,"open":572,"high":333,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",20.84,21.24,0.76,3.71,455108.836777,3720,21.1757,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":256,"percent_change":486,"volume":584,"transactions":585,"vwap":586},"2026-08-04",20.42,20.64,20.48,538605.355566,2665,20.5265,{"date":588,"open":589,"high":590,"low":185,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",20.43,20.44,20.37,-0.49,-2.35,325376.259087,3205,20.3455,{"date":598,"open":303,"high":303,"low":599,"close":600,"change":601,"percent_change":497,"volume":602,"transactions":603,"vwap":604},"2026-07-31",20.68,20.86,-0.23,300492.182755,2762,20.8115,{"date":606,"open":607,"high":608,"low":315,"close":608,"change":566,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",20.98,21.09,1.35,314179.991373,2355,21.0203,{"date":614,"open":599,"high":615,"low":616,"close":617,"change":475,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",21.08,20.5113,20.81,0.48,142651.289888,1444,20.7378,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":363,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",20.78,20.6,20.71,-1.19,194363.551473,1804,20.7032,{"date":632,"open":224,"high":225,"low":304,"close":633,"change":545,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",20.96,0.67,161990.071823,1504,20.9099,{"date":639,"open":640,"high":641,"low":642,"close":304,"change":475,"percent_change":618,"volume":643,"transactions":644,"vwap":645},"2026-07-24",20.77,20.9299,20.75,186853.721634,1422,20.8408,{"date":647,"open":617,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",20.8549,20.72,-0.44,-2.08,241949.884119,1876,20.779,{"date":656,"open":657,"high":333,"low":658,"close":657,"change":307,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",21.16,21.14,0.91,295838.78464,1844,21.2041,{"date":664,"open":642,"high":225,"low":665,"close":225,"change":145,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",20.73,1.85,202115.941499,1519,20.8756,{"date":671,"open":625,"high":672,"low":194,"close":673,"change":110,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",20.6499,20.59,-0.05,265080.406243,1238,20.5912,{"date":679,"open":680,"high":681,"low":682,"close":625,"change":683,"percent_change":444,"volume":684,"transactions":685,"vwap":686},"2026-07-17",20.38,20.63,20.35,0.12,125444.680083,1199,20.5275,{"date":688,"open":689,"high":690,"low":680,"close":583,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",20.58,20.61,-0.31,-1.49,347545.44615,2263,20.4986,{"date":697,"open":304,"high":698,"low":690,"close":699,"change":404,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",20.8899,20.79,-0.19,700595.886453,3877,20.7238,{"date":705,"open":304,"high":706,"low":234,"close":295,"change":566,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",20.9899,1.36,195416.592461,1735,20.8108,{"date":712,"open":303,"high":303,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",20.46,20.55,-0.47,-2.24,307714.402002,2764,20.627,{"date":721,"open":607,"high":722,"low":699,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",21.039,21.02,-0.06,-0.28,239500,{"date":728,"open":615,"high":275,"low":729,"close":615,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":615},"2026-07-09",21.0049992,0.17,0.81,236400,{"date":734,"open":303,"high":735,"low":690,"close":227,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":227},"2026-07-08",20.95,-0.08,-0.38,208900,{"date":740,"open":344,"high":263,"low":305,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",20.99,-0.29,-1.36,246100,{"date":746,"open":747,"high":255,"low":608,"close":255,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":255},"2026-07-06",21.22,0.18,0.85,233800,{"date":752,"open":753,"high":252,"low":244,"close":324,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":324},"2026-07-02",21.030001,0.41,1.98,390400,{"date":758,"open":690,"high":242,"low":690,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",20.69,-0.37,-1.76,804400,{"date":764,"open":352,"high":765,"low":729,"close":766,"change":105,"percent_change":228,"volume":767,"transactions":9,"vwap":766},"2026-06-30",21.27,21.059999,402800,{"date":769,"open":747,"high":747,"low":305,"close":242,"change":316,"percent_change":770,"volume":771,"transactions":9,"vwap":242},"2026-06-29",-1.41,319900,{"date":773,"open":284,"high":774,"low":324,"close":253,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":253},"2026-06-26",21.42,0.22,1.04,832600,{"date":779,"open":244,"high":657,"low":244,"close":615,"change":566,"percent_change":609,"volume":780,"transactions":9,"vwap":615},"2026-06-25",873900,{"date":782,"open":783,"high":657,"low":582,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",20.88,20.8,-0.72,-3.35,500900,{"date":789,"open":790,"high":495,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",21.6,21.51,21.52,-0.43,-1.96,297300,{"date":797,"open":531,"high":798,"low":503,"close":530,"change":799,"percent_change":415,"volume":800,"transactions":9,"vwap":530},"2026-06-22",22.059999,-0.14,551500,{"date":802,"open":803,"high":804,"low":403,"close":805,"change":296,"percent_change":23,"volume":806,"transactions":9,"vwap":805},"2026-06-18",22.33,22.35,22.09,179000,{"date":808,"open":411,"high":809,"low":473,"close":810,"change":793,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-17",22.89,22.2,-1.9,247200,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":110,"percent_change":404,"volume":818,"transactions":9,"vwap":817},"2026-06-16",22.74,22.55,22.63,343400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",22.83,22.86,22.56,22.64,0.64,2.91,334200,{"date":829,"open":830,"high":831,"low":402,"close":832,"change":674,"percent_change":601,"volume":833,"transactions":9,"vwap":832},"2026-06-12",22.08,22.15,22,186700,{"date":835,"open":384,"high":473,"low":325,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",22.049999,0.72,3.38,344400,{"date":841,"open":842,"high":843,"low":263,"close":263,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":263},"2026-06-10",21.78,21.89,-0.93,-4.18,403200,{"date":848,"open":440,"high":849,"low":850,"close":483,"change":737,"percent_change":851,"volume":852,"transactions":9,"vwap":483},"2026-06-09",22.735,22.17,-1.68,313600,{"date":854,"open":855,"high":462,"low":856,"close":824,"change":857,"percent_change":775,"volume":858,"transactions":9,"vwap":824},"2026-06-08",22.7,22.52,0.05,433500,{"date":860,"open":861,"high":861,"low":432,"close":422,"change":217,"percent_change":862,"volume":863,"transactions":9,"vwap":422},"2026-06-05",23.11,-3.3,367400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":307,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-04",23.37,23.49,23.21,23.36,0.82,226600,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":700,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",23.25,23.09,23.17,-0.81,265300,{"date":880,"open":881,"high":882,"low":881,"close":869,"change":475,"percent_change":883,"volume":884,"transactions":9,"vwap":869},"2026-06-02",23.3,23.59,0.43,309800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",23.56,23.68,23.16,23.26,-0.76,-3.16,718600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":276,"percent_change":486,"volume":900,"transactions":9,"vwap":899},"2026-05-29",23.965,24.35,23.945,24.02,438500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":140,"percent_change":707,"volume":907,"transactions":9,"vwap":906},"2026-05-28",23.57,23.94,23.4,23.89,225200,{"date":909,"open":910,"high":911,"low":866,"close":903,"change":363,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-05-27",23.44,23.627,-1.05,528000,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":266,"volume":920,"transactions":9,"vwap":918},"2026-05-26",23.99,23.771,23.82,-0.03,292600,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-22",24,23.78,23.85,-0.2,-0.83,203300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":871,"transactions":9,"vwap":934},"2026-05-21",23.9,24.12,23.75,24.049999,0.02,0.08,{"date":938,"open":888,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",24.054001,23.65,24.030001,0.27,1.14,348000,{"date":946,"open":947,"high":931,"low":940,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-19",23.87,23.76,-0.35,-1.45,196400,{"date":953,"open":899,"high":954,"low":955,"close":956,"change":544,"percent_change":683,"volume":957,"transactions":9,"vwap":956},"2026-05-18",24.2,23.97,24.11,187000,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",24.21,23.88,24.08,-0.51,-2.07,273400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":266,"percent_change":297,"volume":972,"transactions":9,"vwap":971},"2026-05-14",24.73,24.78,24.55,24.59,196300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":296,"percent_change":650,"volume":979,"transactions":9,"vwap":978},"2026-05-13",24.74,24.8,24.6,24.72,164100,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":799,"volume":986,"transactions":9,"vwap":983},"2026-05-12",24.77,24.83,24.41,-0.035,139400,{"date":988,"open":989,"high":990,"low":982,"close":991,"change":985,"percent_change":799,"volume":992,"transactions":9,"vwap":991},"2026-05-11",24.82,24.945,24.865,216900,{"date":994,"open":995,"high":996,"low":978,"close":997,"change":775,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-08",24.91,24.96,24.9,0.89,132100,{"date":1001,"open":64,"high":1002,"low":1003,"close":1004,"change":736,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-07",25.02,24.67,24.68,-0.32,222700,{"date":1008,"open":978,"high":983,"low":1009,"close":1010,"change":37,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-06",24.645,24.76,3.04,489400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":941,"change":256,"percent_change":552,"volume":1018,"transactions":9,"vwap":941},"2026-05-05",24.040001,24.219,24.021999,192900,{"date":1020,"open":1021,"high":954,"low":1022,"close":1023,"change":1024,"percent_change":246,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",24.13,23.79,23.92,-0.41,471600,{"date":1027,"open":1028,"high":970,"low":954,"close":1029,"change":715,"percent_change":811,"volume":1030,"transactions":9,"vwap":1029},"2026-05-01",24.31,24.33,1365400,{"date":1032,"open":1033,"high":1034,"low":978,"close":976,"change":150,"percent_change":1035,"volume":1036,"transactions":9,"vwap":976},"2026-04-30",24.75,24.898,1.43,225000,{"date":1038,"open":1039,"high":1040,"low":954,"close":1041,"change":742,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-29",24.46,24.54,24.45,-1.17,505700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":975,"change":433,"percent_change":1049,"volume":1050,"transactions":9,"vwap":975},"2026-04-28",24.81,25.025,24.44,-1.59,233300,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":405,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-27",25.33,25.030001,25.14,-0.71,239100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":776,"volume":1065,"transactions":9,"vwap":1063},"2026-04-24",25.22,25.38,25.102,25.32,0.26,148100,{"date":1067,"open":1061,"high":1068,"low":64,"close":1069,"change":198,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-23",25.39,25.059999,-1.34,326500,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":942,"percent_change":465,"volume":1077,"transactions":9,"vwap":1076},"2026-04-22",25.57,25.24,25.4,230800,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",25.68,25.031,25.13,-0.65,-2.52,241800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":405,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-20",25.77,25.84,25.6,25.78,-0.69,254200,{"date":1095,"open":1096,"high":1097,"low":1088,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-17",25.98,26.07,25.96,0.31,1.21,190700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":404,"percent_change":187,"volume":1107,"transactions":9,"vwap":1106},"2026-04-16",25.79,25.45,25.65,418600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":700,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",25.83,25.585,25.69,-0.73,226200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":444,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-14",25.64,25.91,25.495,25.88,2.33,200000,{"date":1124,"open":1125,"high":1126,"low":1055,"close":1127,"change":1128,"percent_change":1129,"volume":957,"transactions":9,"vwap":1127},"2026-04-13",25.34,25.425,25.29,-0.22,-0.86,{"date":1131,"open":1132,"high":1106,"low":1133,"close":1134,"change":276,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",25.58,25.42,25.51,0.51,119300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1061,"change":748,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1061},"2026-04-09",25.41,25.66,25.357,0.71,347200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-08",25.44,25.63,25.08,25.2,0.15,0.6,254700,{"date":1154,"open":1046,"high":1075,"low":1155,"close":1156,"change":507,"percent_change":749,"volume":1157,"transactions":9,"vwap":1156},"2026-04-07",24.686,25.049999,192500,{"date":1159,"open":1160,"high":1148,"low":983,"close":1161,"change":799,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-06",25.01,24.84,-0.56,239300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":760,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-02",24.7,25.17,24.52,24.98,-1.46,293900,{"date":1173,"open":1127,"high":1174,"low":1175,"close":1176,"change":405,"percent_change":1056,"volume":1177,"transactions":9,"vwap":1176},"2026-04-01",25.559,25.217,25.35,320700,{"date":1179,"open":989,"high":1180,"low":989,"close":1181,"change":659,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-31",25.62,25.53,3.7,495500,{"date":1185,"open":1010,"high":995,"low":1186,"close":1187,"change":544,"percent_change":683,"volume":1188,"transactions":9,"vwap":1187},"2026-03-30",24.49,24.62,349800,{"date":1190,"open":1021,"high":982,"low":941,"close":971,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":971},"2026-03-27",0.79,3.32,152400,{"date":1195,"open":1196,"high":897,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-26",24.28,23.737,23.8,-1,-4.03,216400,{"date":1203,"open":64,"high":1069,"low":1186,"close":976,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":976},"2026-03-25",0.77,3.2,287200,{"date":1208,"open":947,"high":1209,"low":888,"close":941,"change":1210,"percent_change":306,"volume":863,"transactions":9,"vwap":941},"2026-03-24",24.14,0.01,{"date":1212,"open":956,"high":1213,"low":1214,"close":899,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":899},"2026-03-23",24.534,23.7,-0.42,-1.72,311500,{"date":1219,"open":1053,"high":1220,"low":1221,"close":1048,"change":1222,"percent_change":1223,"volume":992,"transactions":9,"vwap":1048},"2026-03-20",25.47,24.36,-0.75,-2.98,{"date":1225,"open":1226,"high":1227,"low":1166,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-19",24.89,25.3,25.19,-1.3,-4.91,1490400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1113,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",26.63,26.7,26.38,26.49,-2.68,235800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":919,"percent_change":296,"volume":1246,"transactions":9,"vwap":1245},"2026-03-17",27.25,27.37,27.049999,27.22,156700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1242,"change":935,"percent_change":516,"volume":1252,"transactions":9,"vwap":1242},"2026-03-16",27.34,27.41,27.07,286800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":770,"volume":1260,"transactions":9,"vwap":1258},"2026-03-13",27.62,27.78,27.18,27.23,-0.39,143600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1255,"change":1024,"percent_change":1170,"volume":1266,"transactions":9,"vwap":1255},"2026-03-12",27.91,28.07,27.561,124700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1269,"change":674,"percent_change":405,"volume":1272,"transactions":9,"vwap":1269},"2026-03-11",28.030001,28.08,27.88,170300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1270,"change":1278,"percent_change":327,"volume":827,"transactions":9,"vwap":1270},"2026-03-10",28.24,28.387,28,0.23,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":266,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-09",27.71,27.9,27.47,27.85,-0.46,164300,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-06",27.53,28.059999,27.98,0.55,2.01,125600,{"date":1296,"open":1297,"high":1263,"low":1298,"close":1299,"change":1285,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-05",27.82,27.35,27.43,-1.65,155200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1278,"percent_change":327,"volume":1308,"transactions":9,"vwap":1307},"2026-03-04",28.049999,28.09,27.67,27.89,130500,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-03",27.93,27.094999,27.66,-1.21,-4.19,396400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":266,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-02",28.75,28.93,28.41,28.87,-0.45,384600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":476,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",28.89,29,28.7,1.58,265600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-26",28.6,28.68,28.4,28.55,0.045,0.16,216100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",28.64,28.81,28.49,28.505,-0.025,-0.09,221900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1323,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",28.43,28.67,28.11,28.53,-1.55,193200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":130,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",28.5,28.98,28.45,2.77,176300,{"date":1366,"open":1277,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":375,"volume":1370,"transactions":9,"vwap":1367},"2026-02-20",28.2,27.65,0.47,248500,{"date":1372,"open":1281,"high":1277,"low":1373,"close":1374,"change":516,"percent_change":120,"volume":1375,"transactions":9,"vwap":1374},"2026-02-19",27.5,27.73,161400,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1313,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1313},"2026-02-18",27.31,27.72,0.57,2.1,98000,{"date":1384,"open":1373,"high":1373,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-17",26.86,27.09,-0.87,-3.11,211000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":870,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-13",27.74,27.96,27.52,3.02,137900,{"date":1398,"open":1354,"high":1354,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-12",27.01,27.14,-1.07,-3.79,195100,{"date":1405,"open":1406,"high":1407,"low":1284,"close":1407,"change":942,"percent_change":508,"volume":1408,"transactions":9,"vwap":1407},"2026-02-11",28.1,28.21,171300,{"date":1410,"open":1406,"high":1406,"low":1411,"close":1412,"change":187,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-10",27.64,27.94,-0.57,188400,{"date":1416,"open":1417,"high":1406,"low":1418,"close":1406,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1406},"2026-02-09",27.83,27.744,0.8,2.93,189400,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1151,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-06",27,27.49,27.3,2.25,777600,{"date":1430,"open":1424,"high":1386,"low":1431,"close":1235,"change":1056,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1235},"2026-02-05",26.54,-2.59,361100,{"date":1435,"open":1436,"high":1291,"low":1437,"close":1250,"change":110,"percent_change":404,"volume":1438,"transactions":9,"vwap":1250},"2026-02-04",27.97,26.98,241000,{"date":1440,"open":1257,"high":1441,"low":1399,"close":1442,"change":375,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-03",27.57,27.42,6.57,414400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-02",26.51,25.52,25.73,-1.78,-6.47,397400,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-30",28.61,26.654,27.51,-2.12,-7.15,508000,{"date":1462,"open":1463,"high":25,"low":1464,"close":1465,"change":22,"percent_change":198,"volume":1466,"transactions":9,"vwap":1465},"2026-01-29",30.33,28.35,29.63,581600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":998,"percent_change":79,"volume":1472,"transactions":9,"vwap":1470},"2026-01-28",29.07,29.73,29.049999,494800,{"date":1474,"open":1475,"high":1476,"low":1367,"close":1477,"change":1478,"percent_change":755,"volume":1479,"transactions":9,"vwap":1477},"2026-01-27",28.37,28.85,28.84,0.56,489200,{"date":1481,"open":1321,"high":1482,"low":1483,"close":1484,"change":1099,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-26",28.499,28.02,28.28,1.11,261000,{"date":1488,"open":1489,"high":1490,"low":1379,"close":1436,"change":942,"percent_change":508,"volume":1491,"transactions":9,"vwap":1436},"2026-01-23",27.86,27.99,369900,{"date":1493,"open":1494,"high":1374,"low":1242,"close":1495,"change":883,"percent_change":1330,"volume":1496,"transactions":9,"vwap":1495},"2026-01-22",27.33,27.7,354100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1099,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-21",27.45,27.458,26.935,27.27,1.15,273700,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1419,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-20",27.02,26.78,26.96,3.06,236800,{"date":1513,"open":1514,"high":1515,"low":1098,"close":1516,"change":296,"percent_change":1215,"volume":1517,"transactions":9,"vwap":1516},"2026-01-16",26.28,26.37,26.16,116100,{"date":1519,"open":1520,"high":1515,"low":1521,"close":1522,"change":919,"percent_change":296,"volume":1523,"transactions":9,"vwap":1522},"2026-01-15",26.26,26.23,26.27,232300,{"date":1525,"open":1236,"high":1526,"low":1527,"close":1528,"change":919,"percent_change":296,"volume":1529,"transactions":9,"vwap":1528},"2026-01-14",26.47,26.25,26.3,189500,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":533,"percent_change":1204,"volume":1535,"transactions":9,"vwap":1534},"2026-01-13",26.41,26.11,26.33,89800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1064,"percent_change":100,"volume":1541,"transactions":9,"vwap":1540},"2026-01-12",26.29,26.4,26.13,175200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":857,"percent_change":307,"volume":1548,"transactions":9,"vwap":1547},"2026-01-09",25.86,25.93,25.75,25.87,386300,{"date":1550,"open":1551,"high":1552,"low":1181,"close":1552,"change":1150,"percent_change":424,"volume":1553,"transactions":9,"vwap":1552},"2026-01-08",25.61,25.82,257300,{"date":1555,"open":1220,"high":1556,"low":1220,"close":1557,"change":1348,"percent_change":949,"volume":1558,"transactions":9,"vwap":1557},"2026-01-07",25.749,25.67,268800,{"date":1560,"open":1546,"high":1561,"low":1562,"close":1563,"change":276,"percent_change":1135,"volume":1564,"transactions":9,"vwap":1563},"2026-01-06",25.92,25.71,25.76,248900,{"date":1566,"open":1105,"high":1567,"low":1146,"close":1147,"change":486,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1147},"2026-01-05",25.7,2.15,1127700,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":936,"percent_change":140,"volume":1575,"transactions":9,"vwap":1574},"2026-01-02",25.36,24.97,25.09,235700,{"date":1577,"open":1082,"high":1082,"low":1578,"close":1160,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1160},"2025-12-31",24.946,-0.17,-0.68,194300,{"date":1583,"open":1584,"high":1585,"low":1148,"close":1586,"change":683,"percent_change":618,"volume":1587,"transactions":9,"vwap":1586},"2025-12-30",25.27,25.28,25.18,303100,{"date":1589,"open":1590,"high":1590,"low":1004,"close":1069,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1069},"2025-12-29",25.46,-1.54,-5.79,280700,{"date":1595,"open":1528,"high":1596,"low":1528,"close":1596,"change":1597,"percent_change":943,"volume":1598,"transactions":9,"vwap":1596},"2025-12-26",26.6,0.3,171700,{"date":1600,"open":1528,"high":1528,"low":1533,"close":1528,"change":197,"percent_change":353,"volume":1601,"transactions":9,"vwap":1528},"2025-12-24",81700,{"date":1603,"open":1604,"high":1515,"low":1605,"close":1515,"change":374,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1515},"2025-12-23",26.18,26,1.38,573800,{"date":1609,"open":1605,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":385,"volume":1614,"transactions":9,"vwap":1612},"2025-12-22",26.075001,25.924,26.01,0.39,169100,{"date":1616,"open":1557,"high":1617,"low":1618,"close":1180,"change":105,"percent_change":1278,"volume":1619,"transactions":9,"vwap":1180},"2025-12-19",25.72,25.55,127600,{"date":1621,"open":1147,"high":1563,"low":1622,"close":1623,"change":1624,"percent_change":715,"volume":1625,"transactions":9,"vwap":1623},"2025-12-18",25.475,25.56,-0.12,180000,{"date":1627,"open":1134,"high":1080,"low":1628,"close":1080,"change":507,"percent_change":870,"volume":1629,"transactions":9,"vwap":1080},"2025-12-17",25.49,385300,{"date":1631,"open":1590,"high":1181,"low":1632,"close":1220,"change":1210,"percent_change":306,"volume":1633,"transactions":9,"vwap":1220},"2025-12-16",25.351,219600,{"date":1635,"open":1105,"high":1636,"low":1637,"close":1590,"change":306,"percent_change":1339,"volume":1638,"transactions":9,"vwap":1590},"2025-12-15",25.572,25.321,119500,{"date":1640,"open":1140,"high":1112,"low":1641,"close":1133,"change":545,"percent_change":1292,"volume":1642,"transactions":9,"vwap":1133},"2025-12-12",25.185,200700,{"date":1644,"open":1645,"high":1585,"low":64,"close":1585,"change":464,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1585},"2025-12-11",25.07,0.96,153700,{"date":1649,"open":997,"high":1650,"low":969,"close":1651,"change":307,"percent_change":574,"volume":1652,"transactions":9,"vwap":1651},"2025-12-10",25.045,25.040001,131200,{"date":1654,"open":995,"high":1655,"low":1161,"close":1656,"change":1657,"percent_change":724,"volume":1658,"transactions":9,"vwap":1656},"2025-12-09",24.99,24.85,-0.015,157800,{"date":1660,"open":1169,"high":1169,"low":982,"close":991,"change":1661,"percent_change":1128,"volume":1662,"transactions":9,"vwap":991},"2025-12-08",-0.055,733000,{"date":1664,"open":1002,"high":1586,"low":1665,"close":1666,"change":1210,"percent_change":306,"volume":1667,"transactions":9,"vwap":1666},"2025-12-05",24.87,24.92,131000,{"date":1669,"open":1665,"high":1670,"low":1046,"close":995,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":995},"2025-12-04",24.957,0,151000,{"date":1674,"open":1651,"high":1645,"low":1675,"close":995,"change":674,"percent_change":926,"volume":1676,"transactions":9,"vwap":995},"2025-12-03",24.835,123900,{"date":1678,"open":1069,"high":1069,"low":968,"close":996,"change":405,"percent_change":785,"volume":1679,"transactions":9,"vwap":996},"2025-12-02",277200,{"date":1681,"open":1082,"high":1167,"low":1682,"close":1055,"change":949,"percent_change":524,"volume":1683,"transactions":9,"vwap":1055},"2025-12-01",24.95,201300,{"date":1685,"open":1220,"high":1134,"low":1686,"close":1628,"change":1278,"percent_change":659,"volume":1687,"transactions":9,"vwap":1628},"2025-11-28",25.345,95500,{"date":1689,"open":1149,"high":1227,"low":1690,"close":1691,"change":1150,"percent_change":1151,"volume":1692,"transactions":9,"vwap":1691},"2025-11-26",25.15,25.26,175100,{"date":1694,"open":1695,"high":1696,"low":1655,"close":1695,"change":683,"percent_change":618,"volume":1697,"transactions":9,"vwap":1695},"2025-11-25",25.11,25.205,148200,{"date":1699,"open":1700,"high":1695,"low":1700,"close":1655,"change":507,"percent_change":749,"volume":1701,"transactions":9,"vwap":1655},"2025-11-24",24.66,175400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":969,"change":736,"percent_change":1005,"volume":1707,"transactions":9,"vwap":969},"2025-11-21",24.86,24.911,24.71,136000,{"date":1709,"open":976,"high":1710,"low":1187,"close":1704,"change":935,"percent_change":936,"volume":1711,"transactions":9,"vwap":1704},"2025-11-20",24.963,246200,{"date":1713,"open":1714,"high":1148,"low":1700,"close":1161,"change":276,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1161},"2025-11-19",24.79,0.53,230100,{"date":1718,"open":968,"high":983,"low":1719,"close":1706,"change":1720,"percent_change":1613,"volume":1721,"transactions":9,"vwap":1706},"2025-11-18",24.61,0.095,108900,{"date":1723,"open":983,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":394,"volume":1728,"transactions":9,"vwap":1726},"2025-11-17",24.839,24.442,24.615,-0.235,255100,{"date":1730,"open":975,"high":996,"low":1731,"close":1656,"change":245,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1656},"2025-11-14",24.553,-1.43,880500,{"date":1735,"open":1590,"high":1590,"low":1082,"close":1736,"change":496,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-13",25.21,-0.94,106200,{"date":1740,"open":1148,"high":1220,"low":1651,"close":1105,"change":476,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1105},"2025-11-12",1.8,170100,{"date":1744,"open":1082,"high":1082,"low":1656,"close":64,"change":544,"percent_change":683,"volume":1745,"transactions":9,"vwap":64},"2025-11-11",219400,{"date":1747,"open":997,"high":1655,"low":1010,"close":1573,"change":444,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1573},"2025-11-10",2.42,152200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":256,"percent_change":476,"volume":1756,"transactions":9,"vwap":1755},"2025-11-07",24.34,24.507,24.307,24.38,163100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1671,"percent_change":1671,"volume":1763,"transactions":9,"vwap":1762},"2025-11-06",24.3,24.43,24.23,24.27,155800,{"date":1765,"open":1766,"high":1752,"low":1767,"close":1762,"change":1064,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1762},"2025-11-05",24.24,24.18,1.08,143800,{"date":1771,"open":1209,"high":1772,"low":1773,"close":1773,"change":715,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-04",24.25,24.01,-1.92,106700,{"date":1777,"open":1778,"high":1779,"low":1752,"close":1778,"change":736,"percent_change":236,"volume":1780,"transactions":9,"vwap":1778},"2025-11-03",24.48,24.53,132800,{"date":1782,"open":1700,"high":1004,"low":1783,"close":1784,"change":674,"percent_change":926,"volume":1785,"transactions":9,"vwap":1784},"2025-10-31",24.355,24.56,116900,{"date":1787,"open":1772,"high":1788,"low":1772,"close":1719,"change":1789,"percent_change":560,"volume":1790,"transactions":9,"vwap":1719},"2025-10-30",24.629,0.375,92600,{"date":1792,"open":1719,"high":1719,"low":956,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-29",24.235,-0.145,-0.59,110000,{"date":1798,"open":1766,"high":1755,"low":1799,"close":1755,"change":197,"percent_change":742,"volume":1800,"transactions":9,"vwap":1755},"2025-10-28",24.07,200600,{"date":1802,"open":1166,"high":969,"low":1759,"close":1041,"change":433,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1041},"2025-10-27",-1.61,261400,{"date":1806,"open":1156,"high":1574,"low":1656,"close":1656,"change":266,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1656},"2025-10-24",-0.52,159200,{"date":1810,"open":1228,"high":1228,"low":1710,"close":1169,"change":1811,"percent_change":285,"volume":1742,"transactions":9,"vwap":1169},"2025-10-23",0.085,{"date":1813,"open":1010,"high":1682,"low":1814,"close":1815,"change":1816,"percent_change":316,"volume":1817,"transactions":9,"vwap":1815},"2025-10-22",24.42,24.895,-0.075,825400,{"date":1819,"open":1220,"high":1820,"low":1010,"close":1573,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1573},"2025-10-21",25.578,-1.16,-4.44,277100,{"date":1825,"open":1547,"high":1540,"low":1567,"close":1540,"change":634,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1540},"2025-10-20",2.63,191600,{"date":1829,"open":1091,"high":1830,"low":1831,"close":1590,"change":245,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1590},"2025-10-17",25.818,25.25,-1.39,264500,{"date":1835,"open":1180,"high":1552,"low":1836,"close":1552,"change":51,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1552},"2025-10-16",25.5,1.93,287500,{"date":1840,"open":1053,"high":1068,"low":1841,"close":1053,"change":1842,"percent_change":87,"volume":1843,"transactions":9,"vwap":1053},"2025-10-15",25.181,0.255,150900,{"date":1845,"open":1846,"high":1055,"low":1847,"close":1848,"change":443,"percent_change":486,"volume":1408,"transactions":9,"vwap":1848},"2025-10-14",24.94,24.904,25.075001,{"date":1850,"open":1573,"high":1573,"low":1851,"close":1846,"change":1597,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1846},"2025-10-13",24.824,1.22,143400,{"date":1855,"open":1752,"high":1856,"low":1196,"close":1856,"change":1597,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-10",24.64,1.23,165700,{"date":1860,"open":1856,"high":1003,"low":1861,"close":1752,"change":316,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1752},"2025-10-09",24.16,-1.22,185900,{"date":1865,"open":1866,"high":968,"low":1867,"close":1856,"change":1278,"percent_change":1868,"volume":1642,"transactions":9,"vwap":1856},"2025-10-08",24.605,24.547,0.94,{"date":1870,"open":1041,"high":1041,"low":1871,"close":984,"change":683,"percent_change":51,"volume":1872,"transactions":9,"vwap":984},"2025-10-07",24.26,267400,{"date":1874,"open":1761,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-06",24.32,24.116,24.29,0.365,1.53,354900,{"date":1882,"open":1883,"high":904,"low":1022,"close":1884,"change":1885,"percent_change":277,"volume":1886,"transactions":9,"vwap":1884},"2025-10-03",23.93,23.925,0.145,559100,{"date":1888,"open":1198,"high":1889,"low":1890,"close":924,"change":1891,"percent_change":736,"volume":1892,"transactions":9,"vwap":924},"2025-10-02",23.955,23.5,-0.02,244400,{"date":1894,"open":906,"high":906,"low":1895,"close":1198,"change":799,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1198},"2025-10-01",23.72,-0.58,188600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":904,"change":1150,"percent_change":1903,"volume":1904,"transactions":9,"vwap":904},"2025-09-30",23.74,23.95,23.73,0.63,329600,{"date":1906,"open":1900,"high":1907,"low":1908,"close":1022,"change":1278,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1022},"2025-09-29",23.81,23.701,0.98,223900,{"date":1912,"open":903,"high":1913,"low":867,"close":887,"change":1914,"percent_change":145,"volume":1915,"transactions":9,"vwap":887},"2025-09-26",23.622,0.09,197000,{"date":1917,"open":1890,"high":1918,"low":1919,"close":1920,"change":730,"percent_change":37,"volume":1921,"transactions":9,"vwap":1920},"2025-09-25",23.51,23.33,23.47,252000,{"date":1923,"open":1924,"high":1924,"low":881,"close":881,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":881},"2025-09-24",23.58,-0.26,-1.1,331200,{"date":1929,"open":1930,"high":888,"low":1890,"close":887,"change":1671,"percent_change":1671,"volume":1931,"transactions":9,"vwap":887},"2025-09-23",23.66,616600,{"date":1933,"open":910,"high":887,"low":1934,"close":887,"change":942,"percent_change":1935,"volume":1936,"transactions":9,"vwap":887},"2025-09-22",23.34,1.16,203500,{"date":1938,"open":1939,"high":1940,"low":875,"close":1940,"change":1339,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-19",23.19,23.29,0.69,143300,{"date":1944,"open":876,"high":876,"low":1945,"close":1946,"change":296,"percent_change":715,"volume":1947,"transactions":9,"vwap":1946},"2025-09-18",22.975,23.13,229200,{"date":1949,"open":1950,"high":1919,"low":1951,"close":1950,"change":306,"percent_change":730,"volume":1952,"transactions":9,"vwap":1950},"2025-09-17",23.24,23.030001,221800,{"date":1954,"open":1950,"high":1955,"low":1956,"close":1957,"change":404,"percent_change":1579,"volume":1958,"transactions":9,"vwap":1957},"2025-09-16",23.28,23.18,23.2,176200,{"date":1960,"open":889,"high":1950,"low":1961,"close":1950,"change":730,"percent_change":157,"volume":1962,"transactions":9,"vwap":1950},"2025-09-15",23.08,144500,{"date":1964,"open":1961,"high":861,"low":1965,"close":1966,"change":1671,"percent_change":1671,"volume":1967,"transactions":9,"vwap":1966},"2025-09-12",23.02,23.07,79900,{"date":1969,"open":1970,"high":1966,"low":441,"close":1966,"change":544,"percent_change":276,"volume":1971,"transactions":9,"vwap":1966},"2025-09-11",22.96,181100,{"date":1973,"open":1965,"high":1961,"low":1974,"close":1975,"change":1891,"percent_change":1348,"volume":1976,"transactions":9,"vwap":1975},"2025-09-10",22.99,23.040001,449900,{"date":1978,"open":1946,"high":876,"low":1979,"close":1980,"change":935,"percent_change":1914,"volume":1981,"transactions":9,"vwap":1980},"2025-09-09",22.94,23.059999,326000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1975,"change":1099,"percent_change":707,"volume":1742,"transactions":9,"vwap":1975},"2025-09-08",22.95,23.058001,22.92,{"date":1988,"open":431,"high":1989,"low":412,"close":462,"change":936,"percent_change":150,"volume":1990,"transactions":9,"vwap":462},"2025-09-05",22.859,197600,{"date":1992,"open":1993,"high":1993,"low":1994,"close":411,"change":197,"percent_change":691,"volume":1995,"transactions":9,"vwap":411},"2025-09-04",22.71,22.533,129800,{"date":1997,"open":815,"high":1998,"low":816,"close":431,"change":545,"percent_change":1999,"volume":2000,"transactions":9,"vwap":431},"2025-09-03",22.76,0.62,246000,{"date":2002,"open":2003,"high":427,"low":2003,"close":427,"change":150,"percent_change":2004,"volume":2005,"transactions":9,"vwap":427},"2025-09-02",22.25,1.57,210700,{"date":2007,"open":810,"high":2008,"low":2009,"close":2010,"change":857,"percent_change":1278,"volume":2011,"transactions":9,"vwap":2010},"2025-08-29",22.32,22.13,22.23,133100,{"date":2013,"open":2014,"high":2015,"low":531,"close":2015,"change":545,"percent_change":825,"volume":2016,"transactions":9,"vwap":2015},"2025-08-28",22.030001,22.18,259000,{"date":2018,"open":836,"high":798,"low":2019,"close":2020,"change":1210,"percent_change":857,"volume":2021,"transactions":9,"vwap":2020},"2025-08-27",21.9,22.040001,69600,{"date":2023,"open":403,"high":2014,"low":2024,"close":2014,"change":1914,"percent_change":754,"volume":2025,"transactions":9,"vwap":2014},"2025-08-26",21.92,76900,{"date":2027,"open":530,"high":2028,"low":842,"close":506,"change":919,"percent_change":799,"volume":2029,"transactions":9,"vwap":506},"2025-08-25",21.97,61900,{"date":2031,"open":2032,"high":2028,"low":2033,"close":2028,"change":507,"percent_change":508,"volume":2034,"transactions":9,"vwap":2028},"2025-08-22",21.75,21.721,58900,{"date":2036,"open":371,"high":371,"low":2037,"close":543,"change":1671,"percent_change":1671,"volume":2038,"transactions":9,"vwap":543},"2025-08-21",21.74,51600,{"date":2040,"open":515,"high":402,"low":523,"close":543,"change":256,"percent_change":1135,"volume":2041,"transactions":9,"vwap":543},"2025-08-20",111300,{"date":2043,"open":2032,"high":2032,"low":2044,"close":2045,"change":22,"percent_change":1285,"volume":2046,"transactions":9,"vwap":2045},"2025-08-19",21.62,21.65,78400,{"date":2048,"open":371,"high":371,"low":2049,"close":2032,"change":306,"percent_change":748,"volume":2050,"transactions":9,"vwap":2032},"2025-08-18",21.69,99600,{"date":2052,"open":540,"high":540,"low":2049,"close":2053,"change":935,"percent_change":1914,"volume":2054,"transactions":9,"vwap":2053},"2025-08-15",21.71,65300,{"date":2056,"open":2032,"high":2057,"low":2049,"close":2049,"change":197,"percent_change":1005,"volume":2058,"transactions":9,"vwap":2049},"2025-08-14",21.792,80800,{"date":2060,"open":2061,"high":2062,"low":543,"close":543,"change":919,"percent_change":799,"volume":2063,"transactions":9,"vwap":543},"2025-08-13",21.79,21.88,68100,{"date":2065,"open":540,"high":540,"low":523,"close":2061,"change":919,"percent_change":799,"volume":2066,"transactions":9,"vwap":2061},"2025-08-12",611300,{"date":2068,"open":2062,"high":2062,"low":373,"close":540,"change":926,"percent_change":2069,"volume":2070,"transactions":9,"vwap":540},"2025-08-11",-0.91,187800,{"date":2072,"open":473,"high":473,"low":2073,"close":2074,"change":1671,"percent_change":1671,"volume":2075,"transactions":9,"vwap":2074},"2025-08-08",21.901,22.02,107100,{"date":2077,"open":2078,"high":2074,"low":2019,"close":2074,"change":683,"percent_change":1292,"volume":2079,"transactions":9,"vwap":2074},"2025-08-07",22.01,171400,{"date":2081,"open":506,"high":506,"low":540,"close":2019,"change":1891,"percent_change":1348,"volume":2082,"transactions":9,"vwap":2019},"2025-08-06",279500,{"date":2084,"open":832,"high":832,"low":370,"close":2024,"change":1210,"percent_change":857,"volume":2085,"transactions":9,"vwap":2024},"2025-08-05",97300,{"date":2087,"open":530,"high":484,"low":521,"close":2088,"change":276,"percent_change":1151,"volume":2089,"transactions":9,"vwap":2088},"2025-08-04",21.91,181900,{"date":2091,"open":2092,"high":371,"low":2093,"close":842,"change":1339,"percent_change":157,"volume":2094,"transactions":9,"vwap":842},"2025-08-01",21.77,21.64,146700,{"date":2096,"open":543,"high":543,"low":2097,"close":2044,"change":683,"percent_change":1478,"volume":2098,"transactions":9,"vwap":2044},"2025-07-31",21.55,106000,{"date":2100,"open":515,"high":515,"low":351,"close":360,"change":926,"percent_change":2101,"volume":2102,"transactions":9,"vwap":360},"2025-07-30",-0.92,143900,{"date":2104,"open":373,"high":521,"low":495,"close":495,"change":724,"percent_change":725,"volume":2105,"transactions":9,"vwap":495},"2025-07-29",123800,{"date":2107,"open":2108,"high":2108,"low":2109,"close":543,"change":736,"percent_change":760,"volume":2110,"transactions":9,"vwap":543},"2025-07-28",21.87,21.625,118100,{"date":2112,"open":2062,"high":843,"low":2053,"close":371,"change":1624,"percent_change":2113,"volume":2114,"transactions":9,"vwap":371},"2025-07-25",-0.55,55500,{"date":2116,"open":2061,"high":2078,"low":2061,"close":484,"change":1624,"percent_change":2117,"volume":2118,"transactions":9,"vwap":484},"2025-07-24",-0.54,82100,{"date":2120,"open":2121,"high":810,"low":2078,"close":830,"change":1128,"percent_change":2122,"volume":2123,"transactions":9,"vwap":830},"2025-07-23",22.135,-0.99,93100,{"date":2125,"open":2126,"high":2127,"low":2009,"close":2127,"change":1278,"percent_change":776,"volume":2128,"transactions":9,"vwap":2127},"2025-07-22",22.21,22.3,130100,{"date":2130,"open":830,"high":2131,"low":2132,"close":473,"change":775,"percent_change":100,"volume":2133,"transactions":9,"vwap":473},"2025-07-21",22.11,21.985,80700,{"date":2135,"open":503,"high":2024,"low":521,"close":402,"change":857,"percent_change":1278,"volume":2136,"transactions":9,"vwap":402},"2025-07-18",88000,{"date":2138,"open":515,"high":370,"low":2044,"close":370,"change":105,"percent_change":566,"volume":2139,"transactions":9,"vwap":370},"2025-07-17",67100,{"date":2141,"open":2037,"high":2142,"low":2045,"close":2037,"change":936,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2037},"2025-07-16",21.93,0.37,152000,{"date":2146,"open":373,"high":521,"low":2045,"close":523,"change":799,"percent_change":2147,"volume":2148,"transactions":9,"vwap":523},"2025-07-15",-0.64,71100,{"date":2150,"open":2142,"high":2142,"low":2053,"close":370,"change":1891,"percent_change":1348,"volume":2151,"transactions":9,"vwap":370},"2025-07-14",120100,{"date":2153,"open":371,"high":2019,"low":2037,"close":540,"change":1914,"percent_change":754,"volume":2154,"transactions":9,"vwap":540},"2025-07-11",866700,{"date":2156,"open":2157,"high":2037,"low":494,"close":515,"change":857,"percent_change":1278,"volume":2158,"transactions":9,"vwap":515},"2025-07-10",21.725,61800,{"date":2160,"open":2161,"high":2049,"low":2162,"close":2163,"change":475,"percent_change":552,"volume":2164,"transactions":9,"vwap":2163},"2025-07-09",21.58,21.53,21.68,82800,{"date":2166,"open":2032,"high":2032,"low":2167,"close":2161,"change":496,"percent_change":1926,"volume":2168,"transactions":9,"vwap":2161},"2025-07-08",21.495,218800,{"date":2170,"open":495,"high":540,"low":2162,"close":540,"change":105,"percent_change":566,"volume":2171,"transactions":9,"vwap":540},"2025-07-07",184900,{"date":2173,"open":842,"high":2174,"low":2093,"close":543,"change":516,"percent_change":140,"volume":2175,"transactions":9,"vwap":543},"2025-07-03",21.782,162300,{"date":2177,"open":402,"high":2108,"low":523,"close":2049,"change":1348,"percent_change":1024,"volume":2178,"transactions":9,"vwap":2049},"2025-07-02",1446300,{"date":2180,"open":2088,"high":2088,"low":2181,"close":842,"change":516,"percent_change":140,"volume":2182,"transactions":9,"vwap":842},"2025-07-01",21.713,97700,{"date":2184,"open":791,"high":515,"low":791,"close":2053,"change":748,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2053},"2025-06-30",0.84,127200,{"date":2188,"open":2049,"high":2049,"low":323,"close":2162,"change":316,"percent_change":524,"volume":2189,"transactions":9,"vwap":2162},"2025-06-27",173500,{"date":2191,"open":2108,"high":2192,"low":2193,"close":503,"change":919,"percent_change":799,"volume":2194,"transactions":9,"vwap":503},"2025-06-26",21.884,21.695,159900,{"date":2196,"open":2019,"high":2088,"low":2053,"close":493,"change":544,"percent_change":545,"volume":2197,"transactions":9,"vwap":493},"2025-06-25",263800,{"date":2199,"open":843,"high":506,"low":494,"close":503,"change":363,"percent_change":2200,"volume":1942,"transactions":9,"vwap":503},"2025-06-24",-1.13,{"date":2202,"open":2203,"high":2204,"low":2205,"close":830,"change":516,"percent_change":140,"volume":1749,"transactions":9,"vwap":830},"2025-06-23",22.14,22.153,21.961,{"date":2207,"open":2074,"high":2074,"low":2019,"close":2078,"change":935,"percent_change":1914,"volume":2208,"transactions":9,"vwap":2078},"2025-06-20",76300,{"date":2210,"open":805,"high":2203,"low":484,"close":403,"change":1661,"percent_change":363,"volume":2211,"transactions":9,"vwap":403},"2025-06-18",800800,{"date":2213,"open":2131,"high":2131,"low":2088,"close":2214,"change":2215,"percent_change":935,"volume":2011,"transactions":9,"vwap":2214},"2025-06-17",22.045,0.005,{"date":2217,"open":483,"high":483,"low":2218,"close":2020,"change":725,"percent_change":2219,"volume":999,"transactions":9,"vwap":2020},"2025-06-16",21.986,-1.25,{"date":2221,"open":2222,"high":2222,"low":831,"close":2008,"change":120,"percent_change":115,"volume":2223,"transactions":9,"vwap":2008},"2025-06-13",22.38,95800,{"date":2225,"open":830,"high":830,"low":484,"close":473,"change":775,"percent_change":100,"volume":2226,"transactions":9,"vwap":473},"2025-06-12",92400,{"date":2228,"open":2061,"high":843,"low":2053,"close":402,"change":105,"percent_change":566,"volume":2229,"transactions":9,"vwap":402},"2025-06-11",45900,{"date":2231,"open":515,"high":402,"low":495,"close":2061,"change":857,"percent_change":1278,"volume":2229,"transactions":9,"vwap":2061},"2025-06-10",{"date":2233,"open":790,"high":370,"low":2161,"close":2037,"change":936,"percent_change":2143,"volume":2234,"transactions":9,"vwap":2037},"2025-06-09",100400,{"date":2236,"open":843,"high":836,"low":2161,"close":523,"change":496,"percent_change":1926,"volume":2237,"transactions":9,"vwap":523},"2025-06-06",107900,{"date":2239,"open":2074,"high":2074,"low":2037,"close":2019,"change":1348,"percent_change":1024,"volume":2240,"transactions":9,"vwap":2019},"2025-06-05",79200,{"date":2242,"open":403,"high":2078,"low":521,"close":403,"change":516,"percent_change":140,"volume":2243,"transactions":9,"vwap":403},"2025-06-04",99400,{"date":2245,"open":2078,"high":2078,"low":2032,"close":2024,"change":22,"percent_change":1323,"volume":2246,"transactions":9,"vwap":2024},"2025-06-03",147700,{"date":2248,"open":493,"high":2074,"low":370,"close":2074,"change":140,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2074},"2025-06-02",1.47,238400,{"date":2252,"open":2053,"high":2053,"low":2162,"close":495,"change":197,"percent_change":1005,"volume":2253,"transactions":9,"vwap":495},"2025-05-30",103800,{"date":2255,"open":494,"high":2256,"low":494,"close":2092,"change":544,"percent_change":545,"volume":2257,"transactions":9,"vwap":2092},"2025-05-29",21.811,59400,{"date":2259,"open":531,"high":531,"low":790,"close":2037,"change":919,"percent_change":799,"volume":2260,"transactions":9,"vwap":2037},"2025-05-28",88600,{"date":2262,"open":2092,"high":842,"low":2263,"close":2092,"change":799,"percent_change":2147,"volume":2264,"transactions":9,"vwap":2092},"2025-05-27",21.59,96400,{"date":2266,"open":2092,"high":2074,"low":2092,"close":2088,"change":464,"percent_change":1485,"volume":2267,"transactions":9,"vwap":2088},"2025-05-23",141000,{"date":2269,"open":2061,"high":2061,"low":360,"close":542,"change":22,"percent_change":1285,"volume":2270,"transactions":9,"vwap":542},"2025-05-22",79500,{"date":2272,"open":2037,"high":2061,"low":2109,"close":2092,"change":1914,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2092},"2025-05-21",0.42,91300,{"date":2276,"open":283,"high":2163,"low":2277,"close":2163,"change":150,"percent_change":2278,"volume":1658,"transactions":9,"vwap":2163},"2025-05-20",21.25,1.64,{"date":2280,"open":2281,"high":263,"low":2282,"close":263,"change":1099,"percent_change":2249,"volume":2283,"transactions":9,"vwap":263},"2025-05-19",21.31,21.127,141100,{"date":2285,"open":607,"high":766,"low":600,"close":723,"change":353,"percent_change":2286,"volume":2287,"transactions":9,"vwap":723},"2025-05-16",-1.27,169500,{"date":2289,"open":608,"high":333,"low":783,"close":333,"change":566,"percent_change":2290,"volume":2291,"transactions":9,"vwap":333},"2025-05-15",1.33,56700,{"date":2293,"open":2294,"high":2295,"low":235,"close":254,"change":2296,"percent_change":2122,"volume":2297,"transactions":9,"vwap":254},"2025-05-14",21.040001,21.044001,-0.21,123200,{"date":2299,"open":657,"high":274,"low":657,"close":747,"change":935,"percent_change":1914,"volume":2300,"transactions":9,"vwap":747},"2025-05-13",75300,{"date":2302,"open":384,"high":384,"low":2303,"close":325,"change":2147,"percent_change":2304,"volume":2305,"transactions":9,"vwap":325},"2025-05-12",21.07,-2.93,90500,{"date":2307,"open":2037,"high":2308,"low":495,"close":371,"change":545,"percent_change":2309,"volume":2310,"transactions":9,"vwap":371},"2025-05-09",21.863,0.65,67400,{"date":2312,"open":531,"high":531,"low":2313,"close":495,"change":198,"percent_change":1591,"volume":2314,"transactions":9,"vwap":495},"2025-05-08",21.48,38800,{"date":2316,"open":2108,"high":2317,"low":2108,"close":2020,"change":724,"percent_change":353,"volume":2318,"transactions":9,"vwap":2020},"2025-05-07",22.1,54800,{"date":2320,"open":2142,"high":2010,"low":2142,"close":2317,"change":1597,"percent_change":1606,"volume":2321,"transactions":9,"vwap":2317},"2025-05-06",64100,{"date":2323,"open":373,"high":370,"low":791,"close":370,"change":1292,"percent_change":2324,"volume":2325,"transactions":9,"vwap":370},"2025-05-05",2.59,47800,{"date":2327,"open":774,"high":774,"low":2328,"close":2277,"change":683,"percent_change":1380,"volume":2329,"transactions":9,"vwap":2277},"2025-05-02",21.049999,400500,{"date":2331,"open":2332,"high":2332,"low":741,"close":352,"change":1896,"percent_change":2333,"volume":2334,"transactions":9,"vwap":352},"2025-05-01",21.23,-2.67,118200,{"date":2336,"open":521,"high":521,"low":551,"close":2053,"change":22,"percent_change":1285,"volume":2337,"transactions":9,"vwap":2053},"2025-04-30",47900,{"date":2339,"open":2340,"high":503,"low":495,"close":521,"change":799,"percent_change":2147,"volume":2341,"transactions":9,"vwap":521},"2025-04-29",21.735,50100,{"date":2343,"open":2032,"high":530,"low":2344,"close":530,"change":748,"percent_change":327,"volume":1177,"transactions":9,"vwap":530},"2025-04-28",21.56,{"date":2346,"open":2093,"high":842,"low":2347,"close":2092,"change":405,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2092},"2025-04-25",21.49,-0.82,201400,{"date":2351,"open":522,"high":530,"low":2044,"close":530,"change":507,"percent_change":508,"volume":2352,"transactions":9,"vwap":530},"2025-04-24",44000,{"date":2354,"open":2044,"high":2037,"low":2355,"close":2037,"change":1005,"percent_change":950,"volume":2356,"transactions":9,"vwap":2037},"2025-04-23",21.367,101700,{"date":177,"open":2358,"high":2358,"low":506,"close":798,"change":198,"percent_change":2359,"volume":2360,"transactions":9,"vwap":798},22.4,-1.52,86500]