[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YGLD":3,"homepage-market-summary":30,"stock-historical-YGLD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YGLD","2026-10-08",{"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},"Simplify Gold Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.9165,4.2,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.1799,29.95,30.275,29.805,29.8481,0.3318,1.11,15728.33035,59.22,29.71,22388.793571286853,1.6,463,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},19722,7198387.186393,-13.37,"2025-04-28",[184,187,196,207,217,227,237,247,257,267,278,288,299,309,319,329,339,349,359,370,380,390,400,411,422,433,442,451,460,471,482,493,504,515,526,536,546,554,565,575,586,596,606,615,624,633,643,654,664,673,683,692,703,713,723,731,740,751,760,770,781,791,801,811,820,827,836,845,853,860,868,874,881,890,898,905,913,920,928,937,946,953,962,970,977,985,993,999,1008,1015,1022,1030,1038,1047,1056,1063,1069,1077,1084,1092,1100,1108,1114,1121,1128,1134,1143,1152,1159,1167,1176,1184,1193,1202,1210,1217,1223,1232,1241,1249,1255,1264,1272,1278,1285,1294,1302,1310,1317,1324,1332,1339,1346,1355,1361,1369,1378,1387,1395,1403,1410,1416,1424,1431,1437,1443,1450,1456,1464,1473,1482,1491,1498,1505,1512,1519,1527,1533,1542,1548,1553,1562,1570,1578,1587,1594,1601,1607,1612,1618,1626,1634,1642,1650,1658,1664,1673,1680,1689,1698,1705,1711,1718,1726,1733,1741,1747,1753,1761,1769,1777,1785,1792,1800,1808,1815,1821,1830,1836,1844,1853,1861,1869,1875,1882,1889,1896,1902,1909,1915,1921,1929,1936,1943,1951,1957,1964,1971,1978,1985,1991,2000,2008,2015,2023,2031,2036,2041,2047,2054,2062,2068,2076,2083,2088,2097,2104,2111,2116,2123,2131,2138,2145,2153,2161,2170,2175,2181,2186,2190,2195,2202,2209,2214,2220,2227,2235,2242,2247,2254,2262,2270,2276,2282,2288,2294,2300,2309,2317,2322,2328,2334,2340,2347,2356,2362,2366,2373,2382,2390,2396,2403,2410,2418,2424,2431,2436,2444,2450,2457,2464,2471,2477,2485,2492,2498,2502,2506,2512,2519,2525,2532,2537,2543,2548,2553,2559,2566,2572,2578,2583,2588,2595,2602,2609,2615,2621,2625,2632,2637,2641,2648,2655,2662,2668,2674,2680,2686,2693,2698,2704,2711,2719,2725,2731,2738,2744,2751,2757,2763,2771,2778,2783,2790,2796,2802,2806,2812,2819,2826,2828,2834,2841,2848,2854,2861,2867,2872,2879,2886,2893,2898,2902,2909,2915],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},188,30.0478,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",29.75,29.99,-0.7019,-2.3,10488.469394,272,29.8758,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",30.41,30.9946,30.2133,30.55,0.35,1.16,16929.236739,184,30.5547,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",30.36,30.87,30.2,-0.2,-0.66,11302.44589,242,30.3733,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",31,30.3,30.4,-0.25,-0.82,11682.874716,235,30.722,{"date":228,"open":229,"high":219,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",30.66,30.59,30.65,0.058,0.19,9620.742301,218,30.7579,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",31.04,30.45,30.592,-0.1046,-0.34,6465.746354,193,30.6732,{"date":248,"open":249,"high":250,"low":220,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",30.51,31.255,30.6966,0.4657,1.54,9081.520656,311,30.7674,{"date":258,"open":231,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",30.71,30.1,30.2309,-2.1946,-6.77,28030.412727,523,30.4257,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",32.355,32.6,31.9101,32.4255,-0.1321,-0.41,9563.447239,172,32.3749,{"date":279,"open":270,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",32.68,32.2155,32.5576,-0.175,-0.53,5168.34565,174,32.481,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",33.13,33.8444,32.64,32.7326,-1.2806,-3.77,8820.348644,255,32.8684,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":107,"volume":306,"transactions":307,"vwap":308},"2026-09-22",33.61,34.04,33.39,34.0132,0.3006,6784.907916,201,33.6166,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",33.92,33.46,33.7126,-0.4353,-1.27,8697.427625,236,33.6808,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",33.76,34.45,34.1479,0.4331,1.28,4237.617708,169,34.1373,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",33.53,34.2,33.7148,1.2646,3.9,4786.416151,137,33.9775,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",33.77,32.21,32.4502,-0.5291,-1.6,9753.687075,192,33.0343,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",32.8032,33.115,32.9793,0.0861,0.26,4302.738319,160,33.0065,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",32.85,33.2326,32.5102,32.8932,-1.0497,-3.09,10727.741383,287,32.9062,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":185,"vwap":379},"2026-09-11",34.61,34.785,33.8016,33.9429,0.4629,1.38,7657.224289,34.2718,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",34.03,34.395,33.48,-1.3762,-3.95,20543.686096,282,33.9866,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",35.53,34.615,34.8562,0.5803,1.69,6013.185589,215,35.0015,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",35.02,35.19,34.24,34.2759,-1.1302,-3.19,9477.984741,321,34.7438,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",35.07,35.61,35.04,35.4061,-0.6673,-1.85,7546.975536,228,35.3428,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",36.54,37.2599,35.79,36.0734,1.3234,3.81,20667.068621,281,36.3325,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":176,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",34.12,34.84,34.75,2.96,11253.730408,175,34.5309,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",34.58,33.75,-2.19,-6.09,35268.639758,538,34.1705,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":94,"vwap":459},"2026-08-31",35.93,35.94,35.3728,-0.1,-0.28,22422.95566,35.6077,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",38.94,39.005,35.71,36.04,-3.06,-7.83,36848.308248,615,37.1314,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",38.76,39.105,38.027,39.1,0.5,1.3,15927.209476,250,38.7796,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",38.89,39.4499,38.39,38.6,-1.8539,-4.58,17987.751896,462,38.7171,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",39.7,40.47,39.37,40.4539,0.2312,0.57,15771.180028,229,40.0628,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",40.55,40.9734,39.9232,40.2227,0.5792,1.46,21220.731247,348,40.4163,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",39.19,39.8,38.96,39.6435,1.655,4.36,24282.061237,391,39.4521,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",36.4101,38.065,37.9885,0.3299,0.88,17089.249412,290,37.5566,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",36.75,37.7497,37.6586,2.6486,7.57,16350.081806,366,37.2427,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":297,"vwap":553},"2026-08-18",35.88,35.01,-1.137,-3.15,6848.399914,35.3268,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",35.73,36.3,35.63,36.147,0.7022,1.98,8982.437033,232,36.0705,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",35.74,35.83,35.4448,0.4396,1.26,5371.5397,163,35.5706,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",35.4,35.47,35.005,35.0052,-1.1329,-3.13,10768.929072,230,35.3455,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",35.76,36.5,36.1381,0.6925,1.95,7646.243965,262,36.3035,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",36.41,35.28,35.4456,-0.2144,-0.6,11691.820054,191,35.6542,{"date":607,"open":608,"high":453,"low":444,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",34.83,35.66,0.62,1.77,17070.065564,369,34.9457,{"date":616,"open":413,"high":617,"low":618,"close":415,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",35.527,34.9039,1.3786,4.1,13620.248508,276,35.1762,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":222,"volume":631,"transactions":604,"vwap":632},"2026-08-06",33.68,34.0999,33.3783,33.6614,-0.0847,6727.868105,33.8069,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",31.13,34.05,33.7461,2.1961,6.96,14159.252137,296,33.6147,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",31.81,31.84,31.535,31.55,0.24,0.77,16888.72958,251,31.6798,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",31.1,31.31,30.955,0.1415,0.45,14050.995483,245,31.1296,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":431,"vwap":672},"2026-07-31",31.34,30.96,31.1685,-0.3415,-1.08,5924.683613,31.1408,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",31.48,31.995,31.51,0.1601,0.51,4249.269278,210,31.8677,{"date":684,"open":685,"high":646,"low":686,"close":687,"change":688,"percent_change":23,"volume":689,"transactions":690,"vwap":691},"2026-07-29",30.88,30.72,31.3499,0.3454,44134.117078,199,30.8706,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",31.09,32.105,30.7663,31.0045,-0.913,-2.86,5294.696041,219,31.0806,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":205,"vwap":712},"2026-07-27",31.83,32,31.6,31.9175,0.2516,0.79,14061.360413,31.8111,{"date":714,"open":715,"high":716,"low":707,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",31.72,31.88,31.6659,0.084,0.27,4494.545305,130,31.7501,{"date":724,"open":270,"high":270,"low":725,"close":726,"change":727,"percent_change":551,"volume":728,"transactions":729,"vwap":730},"2026-07-23",31.41,31.5819,-1.0281,5811.0702,196,31.7646,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":584,"vwap":739},"2026-07-22",32.5,32.9,32.61,0.5617,1.75,7657.668783,32.7216,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",31.825,32.1,31.76,32.0483,0.9183,2.95,8952.140595,288,31.897,{"date":752,"open":753,"high":754,"low":755,"close":635,"change":756,"percent_change":757,"volume":758,"transactions":245,"vwap":759},"2026-07-20",31.205,31.25,31.01,-0.149,-0.48,8157.989914,31.1463,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",30.545,31.44,31.279,0.4405,1.43,10314.215924,226,31.1589,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-16",30.801,31.12,30.6675,30.8385,-0.8466,-2.67,4882.083231,248,30.9586,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":420,"vwap":790},"2026-07-15",31.7396,32.05,31.5,31.6851,0.0351,0.11,3854.150098,31.7521,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-14",31.52,32.2195,31.65,0.5649,1.82,7860.8784,217,31.7992,{"date":802,"open":803,"high":716,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-13",31.73,30.97,31.0851,-1.3249,-4.09,8711.30752,353,31.2492,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",32.32,32.556,32.2,32.41,-0.12,-0.37,5300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":325,"volume":826,"transactions":9,"vwap":824},"2026-07-09",32.19,32.81,32.53,0.412,4200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",31.97,32.34,31.39,32.118,-0.354,-1.09,14900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",32.88,33.2,32.27,32.472,-0.684,-2.06,3900,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-07-06",33.049999,33.156,32.69,0.351,1.07,45300,{"date":854,"open":715,"high":855,"low":715,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",33.080002,32.805,1.087,3.43,9500,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",32.225,32.731,31.718,0.257,0.82,23600,{"date":869,"open":675,"high":870,"low":871,"close":871,"change":872,"percent_change":788,"volume":873,"transactions":9,"vwap":871},"2026-06-30",31.986,31.461,0.036,6900,{"date":875,"open":876,"high":876,"low":666,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",31.87,31.425,-0.685,-2.13,20500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",31.82,32.66,31.815,32.11,0.627,1.99,27700,{"date":891,"open":892,"high":893,"low":666,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",31.49,31.835,31.483,0.067,0.21,17200,{"date":899,"open":900,"high":706,"low":635,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",31.68,31.416,-1.578,-4.78,33800,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",33.5,32.91,32.994,-0.782,-2.32,6300,{"date":914,"open":301,"high":915,"low":301,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",33.9,33.776,-0.214,-0.63,11100,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",34.49,33.851,33.99,-0.313,-0.91,8400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",35.38,35.87,34.16,34.303,-1.277,-3.59,12200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",35.49,35.6,35.15,35.58,0.318,0.9,16500,{"date":947,"open":948,"high":931,"low":949,"close":950,"change":951,"percent_change":335,"volume":952,"transactions":9,"vwap":950},"2026-06-15",35.54,35.26,35.262,1.322,22200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",33.81,34.148,33.62,33.94,0.054,0.16,11600,{"date":963,"open":816,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",34.09,32.3,33.886,1.431,4.41,15400,{"date":971,"open":332,"high":332,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",32.029999,32.455,-1.945,-5.65,17400,{"date":978,"open":930,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",35.5,34.31,34.4,-0.917,-2.6,29400,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",35.24,35.68,35.317,0.167,0.48,10900,{"date":994,"open":995,"high":995,"low":941,"close":941,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":941},"2026-06-05",36.49,-1.992,-5.36,20000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",37.27,37.48,37.055,37.142,0.375,1.02,7300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":163,"volume":1014,"transactions":9,"vwap":1012},"2026-06-03",37,36.58,36.767,-0.498,5700,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":788,"volume":1021,"transactions":9,"vwap":1019},"2026-06-02",38.036999,37.245,37.265,0.04,10700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",37.5,36.815,37.225,-0.719,-1.89,12700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1006,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",37.82,38.41,37.81,37.944,0.384,13200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",36.61,37.65,36.513,37.56,0.755,2.05,16400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",37.26,37.355,36.432,36.805,-0.721,-1.92,11000,{"date":1057,"open":1058,"high":1058,"low":1049,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",38,37.526,-0.544,-1.43,17700,{"date":1064,"open":1058,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":163,"volume":945,"transactions":9,"vwap":1067},"2026-05-22",38.22,37.83,38.07,-0.519,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",37.86,38.61,38.589,0.009,0.02,4000,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",37.51,38.58,1.08,2.88,12500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1024,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1024},"2026-05-19",37.75,37.96,37.21,-0.985,-2.56,26600,{"date":1093,"open":519,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",39.65,38.218,38.485,-0.042,-0.11,31800,{"date":1101,"open":1102,"high":473,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",38.68,38.21,38.527,-1.479,-3.7,19000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1060,"percent_change":163,"volume":1113,"transactions":9,"vwap":1112},"2026-05-14",40.35,40.509,40.0060005,9700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":506,"change":1119,"percent_change":213,"volume":1120,"transactions":9,"vwap":506},"2026-05-13",40.322,40.7,40.0099983,-0.27,13100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":222,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",40,40.82,39.76,-0.101,12600,{"date":1129,"open":1123,"high":1130,"low":1123,"close":1131,"change":990,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",41.064999,40.921,0.41,20400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",40.91,41.040001,40.5,40.754,0.308,0.76,33200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",40.77,41.2,40.41,40.446,0.114,0.28,9600,{"date":1153,"open":1145,"high":1145,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",39.85,40.332,1.872,4.87,14200,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",39.16,38.38,38.46,0.43,1.13,9200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",38.54,38.71,37.72,38.029999,-1.108,-2.83,24600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1158,"transactions":9,"vwap":1181},"2026-05-01",39.029999,39.68,38.65,39.138,0.055,0.14,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",39.21,39.361,38.99,39.083,0.811,2.12,33000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",38.09,38.42,37.84,38.272,-0.652,-1.68,13400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",39.6,38.35,38.924,-0.956,-2.4,18100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1208,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",40.080002,40.34,39.88,-0.98,21400,{"date":1218,"open":1145,"high":1219,"low":1145,"close":1220,"change":1221,"percent_change":896,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",41.21,40.86,0.085,89900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-23",40.9,41.42,40.32,40.775,-0.325,-0.79,23200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",41.45,41.49,40.98,41.099998,0.65,1.61,34300,{"date":1242,"open":1243,"high":1244,"low":1110,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",41.79,41.956,40.45,-1.762,-4.17,15100,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":345,"volume":1055,"transactions":9,"vwap":1253},"2026-04-20",42.5,41.981,42.212,-0.688,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",42.999,43.17,42.775,42.9,0.932,2.22,12900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1119,"volume":1271,"transactions":9,"vwap":1269},"2026-04-16",42.080002,42.218,41.84,41.968,-0.112,6800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1266,"change":158,"percent_change":1277,"volume":1166,"transactions":9,"vwap":1266},"2026-04-15",42.36,42.4,42,-0.99,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1251,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1251},"2026-04-14",41.6,42.56,1.306,3.17,16300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",41.14,41.26,40.68,41.194,-0.076,-0.18,27500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",41.7,41.869,41.27,-0.4,-0.96,14500,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",41.19,42.0099983,41.67,0.68,1.66,14700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":478,"volume":835,"transactions":9,"vwap":1315},"2026-04-08",41.76,41.99,40.803,40.99,0.527,{"date":1318,"open":495,"high":1319,"low":1186,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",40.64,40.463,0.587,1.47,21500,{"date":1325,"open":1326,"high":1110,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",40.22,39.74,39.876,-0.344,-0.86,22600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1326,"change":926,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1326},"2026-04-02",39.07,40.57,38.943,-2.21,46400,{"date":1340,"open":1335,"high":1341,"low":1335,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",41.64,41.13,1.2,3.01,24300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",39.02,40.09,38.878,39.93,1.62,4.23,56300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":818,"percent_change":1300,"volume":952,"transactions":9,"vwap":1360},"2026-03-30",39.12,39.31,38.25,38.31,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1102,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1102},"2026-03-27",37.47,39.049999,37.082001,1.81,4.91,46200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-26",37.97,38.3,36.8,36.87,-2.108,-5.41,25400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-25",40.13,40.295,38.56,38.978,1.268,3.36,24900,{"date":1388,"open":487,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",39.27,37.4,37.71,-1.59,-4.05,43600,{"date":1396,"open":1397,"high":1398,"low":1058,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",39.43,41,39.3,-1.21,-2.99,60700,{"date":1404,"open":1405,"high":1405,"low":1213,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",42.79,40.51,-1.94,-4.57,30900,{"date":1411,"open":1412,"high":1412,"low":1315,"close":1413,"change":1414,"percent_change":1415,"volume":1368,"transactions":9,"vwap":1413},"2026-03-19",43.42,42.45,-3.253,-7.12,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",47.23,45.65,45.703,-2.527,-5.24,29200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":117,"volume":1029,"transactions":9,"vwap":1429},"2026-03-17",48.080002,48.468,47.64,48.23,0.15,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1426,"change":1436,"percent_change":213,"volume":1083,"transactions":9,"vwap":1426},"2026-03-16",48.52,48.54,47.75,-0.32,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1300,"percent_change":1407,"volume":1442,"transactions":9,"vwap":1441},"2026-03-13",50,48.266,48.4,39600,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",50.74,49.36,-1.26,-2.49,59900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1452,"change":1119,"percent_change":284,"volume":1455,"transactions":9,"vwap":1452},"2026-03-11",50.62,51,50.36,31400,{"date":1457,"open":1453,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-10",51.73,50.61,50.89,0.685,1.36,28500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-09",49.81,50.29,49.080002,50.205,-0.387,-0.76,30200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",50.16,51.07,49.68,50.592,0.462,0.92,16600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-05",50.17,50.45,49.162,50.13,-0.38,-0.75,39200,{"date":1492,"open":1493,"high":1494,"low":1475,"close":1495,"change":1496,"percent_change":176,"volume":1497,"transactions":9,"vwap":1495},"2026-03-04",50.73,51.09,50.51,0.499,33100,{"date":1499,"open":1493,"high":1445,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-03",48.737,50.011002,-3.559,-6.64,45800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1507,"change":851,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1507},"2026-03-02",53.57,53.75,52.14,2.04,37000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1518,"volume":1271,"transactions":9,"vwap":1515},"2026-02-27",52.2,52.5,51.955,0.994,1.93,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1175,"transactions":9,"vwap":1524},"2026-02-26",51.11,51.69,50.96,51.506,0.616,1.21,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1460,"change":456,"percent_change":212,"volume":1532,"transactions":9,"vwap":1460},"2026-02-25",51.38,52.029999,50.79,19700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-24",50.56,51.2,50.35,50.99,-1.78,-3.37,36600,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1308,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-23",51.55,52.77,3.25,53900,{"date":1549,"open":1439,"high":1521,"low":1550,"close":1521,"change":1551,"percent_change":1283,"volume":1552,"transactions":9,"vwap":1521},"2026-02-20",49.2,1.57,25000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",48.99,49.55,48.59,49.54,0.486,0.99,63200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",48.45,49.4,49.054001,1.574,3.32,40900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-17",48.040001,47.07,47.48,-2.211,-4.45,48800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-13",49.44,49.94,49.029999,49.691,1.748,3.65,17900,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-12",50.52,47.943,-2.737,-5.4,20300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":203,"volume":976,"transactions":9,"vwap":1599},"2026-02-11",50.335,50.91,50.099998,50.68,0.58,{"date":1602,"open":1523,"high":1523,"low":1603,"close":1598,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1598},"2026-02-10",49.67,-0.58,-1.14,23800,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1599,"change":396,"percent_change":1611,"volume":1386,"transactions":9,"vwap":1599},"2026-02-09",49,50.992,3.45,{"date":1613,"open":1614,"high":1609,"low":1614,"close":1555,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1555},"2026-02-06",47.73,2.44,5.24,27000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":879,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-05",46.95,47.6,45.46,46.55,-4.38,53600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":222,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-04",50.46,50.57,47.67,48.68,-0.51,57700,{"date":1635,"open":1609,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-03",49.5,47.84,48.93,3.77,8.35,34800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":82,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-02",46.18,47.21,44.35,45.16,-6.11,55400,{"date":1651,"open":52,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-30",54.5,45.58,48.099998,-8.75,-15.39,113300,{"date":1659,"open":25,"high":25,"low":1660,"close":1661,"change":1662,"percent_change":1604,"volume":1663,"transactions":9,"vwap":1661},"2026-01-29",52.19,56.85,-0.33,56100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-28",55.44,57.21,54.67,57.18,3.35,6.22,41800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":747,"volume":1679,"transactions":9,"vwap":1676},"2026-01-27",51.96,53.83,51.72,1.541,37200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-26",52.39,53.2,51.81,52.289,0.819,1.59,53300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",50.71,51.8,50.495,51.47,1.22,2.43,33500,{"date":1699,"open":1700,"high":1701,"low":1609,"close":1702,"change":511,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-22",50.32,50.49,50.25,2.99,30700,{"date":1706,"open":1609,"high":1707,"low":1637,"close":1708,"change":325,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-21",49.73,48.79,2.69,39400,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1423,"transactions":9,"vwap":1715},"2026-01-20",48.39,47.15,47.51,2.2,4.86,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1488,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-16",45.5,45.955,44.79,45.31,-0.83,17600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1215,"volume":1732,"transactions":9,"vwap":1730},"2026-01-15",45.96,46.26,45.69,-0.45,10600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":203,"volume":1740,"transactions":9,"vwap":1738},"2026-01-14",46.42,46.51,45.84,46.14,0.53,13800,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1292,"percent_change":112,"volume":1746,"transactions":9,"vwap":1745},"2026-01-13",45.33,46.4,45.61,22300,{"date":1748,"open":1737,"high":1749,"low":1750,"close":1750,"change":1006,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-12",46.391,45.79,2.28,31900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1175,"transactions":9,"vwap":1758},"2026-01-09",45,45.025002,44.201,44.77,0.56,1.27,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1183,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-08",43.52,44.38,43.4,44.21,0.32,18500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1293,"transactions":9,"vwap":1774},"2026-01-07",44.34,44.5,43.65,44.07,-0.73,-1.63,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-06",43.88,44.81,44.8,1.06,2.42,17100,{"date":1786,"open":1258,"high":1787,"low":1258,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-05",43.9,43.74,1.86,4.44,27100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1739,"volume":1799,"transactions":9,"vwap":1797},"2026-01-02",42.46,42.499,41.623,41.88,0.219,21700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1463,"transactions":9,"vwap":1805},"2025-12-31",42.41,42.53,41.61,41.661,-0.559,-1.32,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-30",43.09,42.22,-0.13,-0.31,26700,{"date":1816,"open":1817,"high":1817,"low":1276,"close":1818,"change":1819,"percent_change":1820,"volume":1449,"transactions":9,"vwap":1818},"2025-12-29",44.3,42.35,-3.228,-7.08,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-26",45.92,46,45.385,45.578,0.648,1.44,52400,{"date":1831,"open":1832,"high":1833,"low":1646,"close":1834,"change":1098,"percent_change":1835,"volume":1725,"transactions":9,"vwap":1834},"2025-12-24",44.88,45.049,44.93,-0.24,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":670,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-23",44.27,45.26,43.58,45.040001,-2.34,37100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-22",45.87,46.27,45.72,46.12,1.68,3.78,55200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":960,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-19",44.32,44.74,44.18,44.44,0.36,19200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":67,"volume":1868,"transactions":9,"vwap":1866},"2025-12-18",44.43,45.12,43.897,44.28,-0.02,25600,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1817,"change":202,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1817},"2025-12-17",44.02,44.58,0.8,22900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1867,"percent_change":67,"volume":1881,"transactions":9,"vwap":1880},"2025-12-16",44.37,44.375,43.79,43.95,31000,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":960,"volume":1888,"transactions":9,"vwap":1886},"2025-12-15",44.55,43.779,43.97,0.071,32400,{"date":1890,"open":1758,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":991,"volume":1895,"transactions":9,"vwap":1893},"2025-12-12",44.86,43.5,43.899,0.209,14300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":610,"percent_change":1828,"volume":1284,"transactions":9,"vwap":1901},"2025-12-11",43.099998,43.85,42.93,43.69,{"date":1903,"open":1904,"high":1905,"low":1413,"close":1906,"change":1907,"percent_change":679,"volume":1908,"transactions":9,"vwap":1906},"2025-12-10",42.49,43.325,43.07,0.22,16000,{"date":1910,"open":1251,"high":1911,"low":1251,"close":1912,"change":1913,"percent_change":532,"volume":1914,"transactions":9,"vwap":1912},"2025-12-09",42.91,42.85,0.372,21200,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":918,"volume":976,"transactions":9,"vwap":1919},"2025-12-08",43,42.265,42.478,-0.269,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-05",43.16,43.758,42.747,-0.253,-0.59,11900,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1917,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1917},"2025-12-04",43.15,42.72,0.107,0.25,13500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":67,"percent_change":817,"volume":1942,"transactions":9,"vwap":1941},"2025-12-03",43.24,43.3,42.744,42.893,17500,{"date":1944,"open":1906,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-02",43.27,42.51,42.943,-0.478,-1.1,13600,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1075,"percent_change":1956,"volume":1593,"transactions":9,"vwap":1955},"2025-12-01",43.77,43.233,43.421,0.05,{"date":1958,"open":1959,"high":1960,"low":1917,"close":1961,"change":1962,"percent_change":1963,"volume":936,"transactions":9,"vwap":1961},"2025-11-28",43.25,43.41,43.401,0.698,1.63,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":28,"volume":1829,"transactions":9,"vwap":1969},"2025-11-26",42.63,43.14,42.3,42.703,0.674,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1956,"percent_change":168,"volume":1977,"transactions":9,"vwap":1976},"2025-11-25",42.15,42.25,41.618,42.028999,22800,{"date":1979,"open":1398,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1980},"2025-11-24",41.979,40.92,1.059,2.59,14000,{"date":1986,"open":1987,"high":1981,"low":1988,"close":1981,"change":1776,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1981},"2025-11-21",40.74,38.26,-3.83,8900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-20",43.36,43.686,42.040001,42.55,-0.209,-0.49,8600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":53,"volume":2007,"transactions":9,"vwap":2005},"2025-11-19",43.43,43.8,42.38,42.759,0.043,84400,{"date":2009,"open":2010,"high":2011,"low":1313,"close":2012,"change":2013,"percent_change":944,"volume":2014,"transactions":9,"vwap":2012},"2025-11-18",42.58,42.88,42.716,0.38,15600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1814,"transactions":9,"vwap":2020},"2025-11-17",42.73,43.2,41.593,42.336,-1.134,-2.61,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1481,"transactions":9,"vwap":2028},"2025-11-14",42.86,43.7,42.11,43.47,-1.065,-2.39,{"date":2032,"open":1848,"high":1848,"low":2033,"close":2033,"change":1277,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-13",44.535,-2.17,8500,{"date":2037,"open":2038,"high":1750,"low":2038,"close":2039,"change":1982,"percent_change":2040,"volume":1127,"transactions":9,"vwap":2039},"2025-11-12",44.53,45.525,2.38,{"date":2042,"open":2043,"high":2044,"low":1886,"close":2044,"change":2045,"percent_change":1238,"volume":2046,"transactions":9,"vwap":2044},"2025-11-11",44.325,44.466,0.286,9800,{"date":2048,"open":2049,"high":1877,"low":2050,"close":1857,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1857},"2025-11-10",43.71,43.198,2.075,4.93,9900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1481,"transactions":9,"vwap":2059},"2025-11-07",41.77,42.26,41.708,42.105,0.361,0.86,{"date":2063,"open":2064,"high":2064,"low":1804,"close":2065,"change":1229,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-06",43.11,41.744,-0.77,15700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1107,"transactions":9,"vwap":2073},"2025-11-05",42.12,42.28,41.82,42.069,0.849,2.06,{"date":2077,"open":2078,"high":2078,"low":1219,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-04",42.32,41.22,-1.448,-3.39,33700,{"date":2084,"open":2085,"high":2086,"low":1794,"close":2087,"change":1430,"percent_change":202,"volume":992,"transactions":9,"vwap":2087},"2025-11-03",42.778,43.0099983,42.668,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-31",42.59,43.060001,42.135,42.518,-0.372,-0.87,32700,{"date":2098,"open":1296,"high":2099,"low":1296,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-30",43.029999,42.89,1.007,2.4,11500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":446,"volume":1037,"transactions":9,"vwap":2109},"2025-10-29",43.94,44.13,41.58,41.883,-0.939,{"date":2112,"open":1276,"high":2113,"low":1296,"close":2114,"change":2115,"percent_change":212,"volume":1323,"transactions":9,"vwap":2114},"2025-10-28",42.98,42.822,-0.086,{"date":2117,"open":1779,"high":1779,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-27",42.09,42.908,-1.23,-2.79,35500,{"date":2124,"open":2125,"high":2126,"low":2107,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-24",44.16,44.82,44.138,-0.192,-0.43,22500,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1007,"transactions":9,"vwap":2135},"2025-10-23",44.679,44.31,44.33,0.522,1.19,{"date":2139,"open":1917,"high":2140,"low":1276,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-22",43.815,43.808,-0.017,-0.04,37900,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-21",46.36,43.64,43.825,-4.785,-9.84,42800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2156},"2025-10-20",47.24,48.61,47.09,2.824,6.17,36000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-17",45.86,47.3,45.23,45.786,-1.304,-2.77,85100,{"date":2171,"open":1730,"high":2157,"low":1730,"close":2157,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2157},"2025-10-16",1.433,3.14,38100,{"date":2176,"open":1755,"high":1824,"low":1755,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-15",45.657,1.163,2.61,18200,{"date":2182,"open":1866,"high":2183,"low":1892,"close":2184,"change":2185,"percent_change":991,"volume":1752,"transactions":9,"vwap":2184},"2025-10-14",44.85,44.494,0.214,{"date":2187,"open":2018,"high":1866,"low":2018,"close":1866,"change":2188,"percent_change":2189,"volume":2035,"transactions":9,"vwap":1866},"2025-10-13",2.15,5.1,{"date":2191,"open":1946,"high":1946,"low":2056,"close":2192,"change":2193,"percent_change":117,"volume":2194,"transactions":9,"vwap":2192},"2025-10-10",42.13,0.131,50400,{"date":2196,"open":2026,"high":2049,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-09",41.29,41.999,-1.373,-3.17,37700,{"date":2203,"open":2204,"high":2026,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-08",42.61,43.372,0.852,2,31300,{"date":2210,"open":2057,"high":1803,"low":1276,"close":2211,"change":2212,"percent_change":2213,"volume":1935,"transactions":9,"vwap":2211},"2025-10-07",42.52,0.2,0.47,{"date":2215,"open":2216,"high":2078,"low":2217,"close":2078,"change":1081,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2078},"2025-10-06",41.97,41.635,2.62,18900,{"date":2221,"open":2222,"high":1298,"low":2223,"close":2224,"change":2225,"percent_change":737,"volume":2226,"transactions":9,"vwap":2224},"2025-10-03",41.029999,40.71,41.24,0.711,152500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1472,"transactions":9,"vwap":2232},"2025-10-02",41.11,43.226,39.82,40.529,-0.106,-0.26,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1798,"percent_change":2241,"volume":1814,"transactions":9,"vwap":2240},"2025-10-01",40.58,40.756,40.42,40.635,0.54,{"date":2243,"open":1094,"high":2244,"low":1094,"close":2244,"change":2245,"percent_change":136,"volume":2246,"transactions":9,"vwap":2244},"2025-09-30",40.416,0.236,14600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":2253,"volume":1127,"transactions":9,"vwap":2250},"2025-09-29",40.02,40.18,39.816,1.193,3.06,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1323,"transactions":9,"vwap":2259},"2025-09-26",39,39.32,38.85,38.987,0.259,0.67,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":1142,"transactions":9,"vwap":2267},"2025-09-25",38.7,38.869,38.18,38.728,-1.082,-2.72,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1330,"volume":1928,"transactions":9,"vwap":2274},"2025-09-24",40.59,39.41,39.81,-0.347,{"date":2277,"open":2278,"high":1117,"low":2279,"close":2280,"change":2281,"percent_change":456,"volume":919,"transactions":9,"vwap":2280},"2025-09-23",40.2,40.07,40.157,-0.041,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":1283,"volume":936,"transactions":9,"vwap":2285},"2025-09-22",39.55,40.198,39.433,1.234,{"date":2289,"open":2264,"high":1399,"low":2290,"close":2291,"change":2292,"percent_change":1760,"volume":2293,"transactions":9,"vwap":2291},"2025-09-19",38.5,38.964,0.487,109400,{"date":2295,"open":1334,"high":1334,"low":2296,"close":2297,"change":2298,"percent_change":2066,"volume":2299,"transactions":9,"vwap":2297},"2025-09-18",38.121,38.477,-0.297,6200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-17",39.33,39.421,38.4,38.774,-0.455,-1.16,10200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1934,"volume":2316,"transactions":9,"vwap":2314},"2025-09-16",39.0099983,39.389,38.945,39.229,0.099,7800,{"date":2318,"open":1188,"high":2302,"low":2319,"close":2320,"change":2321,"percent_change":136,"volume":1083,"transactions":9,"vwap":2320},"2025-09-15",38.9,39.13,0.23,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2319,"change":2326,"percent_change":2327,"volume":1021,"transactions":9,"vwap":2319},"2025-09-12",39.39,38.67,-0.089,-0.23,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":377,"volume":2333,"transactions":9,"vwap":2331},"2025-09-11",38.099998,38.989,0.529,8100,{"date":2335,"open":2336,"high":2337,"low":1372,"close":1163,"change":1835,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1163},"2025-09-10",38.584,38.77,-0.62,13300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2264,"change":2213,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2264},"2025-09-09",38.74,38.79,37.842,1.23,9100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-08",38.2,38.43,38.040001,38.23,0.441,1.17,16700,{"date":2357,"open":2358,"high":2358,"low":1041,"close":2359,"change":2360,"percent_change":2361,"volume":1935,"transactions":9,"vwap":2359},"2025-09-05",38.15,37.789,0.389,1.04,{"date":2363,"open":2364,"high":2364,"low":2365,"close":1390,"change":1075,"percent_change":1956,"volume":2299,"transactions":9,"vwap":1390},"2025-09-04",37.45,36.96,{"date":2367,"open":2368,"high":1024,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":912,"transactions":9,"vwap":2370},"2025-09-03",37.49,36.94,37.38,0.534,1.45,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-02",36.56,37.0050011,36.0029984,36.846,1.118,3.13,12300,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-29",35.12,35.77,35.728,0.363,1.03,5400,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":1462,"volume":2395,"transactions":9,"vwap":2393},"2025-08-28",34.97,35.365,0.474,3600,{"date":2397,"open":322,"high":2398,"low":322,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-27",35,34.891,0.145,0.42,3200,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-26",33.79,34.746,0.406,1.18,6000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1119,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-25",34.46,34.51,34.25,34.34,-0.78,8300,{"date":2419,"open":2420,"high":2421,"low":2420,"close":372,"change":2422,"percent_change":2423,"volume":859,"transactions":9,"vwap":372},"2025-08-22",33.58,35.7,1.068,3.18,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":284,"volume":2430,"transactions":9,"vwap":2428},"2025-08-21",33.611,33.73,33.542,-0.178,2100,{"date":2432,"open":2433,"high":2427,"low":2433,"close":2434,"change":1132,"percent_change":2345,"volume":2435,"transactions":9,"vwap":2434},"2025-08-20",33.576,33.72,4900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1076,"transactions":9,"vwap":2441},"2025-08-19",33.65,33.773,33.3,33.31,-0.492,-1.46,{"date":2445,"open":958,"high":2446,"low":445,"close":2447,"change":2448,"percent_change":2449,"volume":2389,"transactions":9,"vwap":2447},"2025-08-18",33.97,33.802,-0.217,-0.64,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":146,"volume":2067,"transactions":9,"vwap":2455},"2025-08-15",35.36,35.75,33.88,34.019001,-0.064,{"date":2458,"open":2459,"high":2414,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2409,"transactions":9,"vwap":2461},"2025-08-14",34.15,33.96,34.083,-0.547,-1.58,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":456,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-13",35.27,34.35,34.63,-0.29,10800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":1352,"volume":952,"transactions":9,"vwap":2474},"2025-08-12",34.64,34.73,33.87,0.555,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1201,"transactions":9,"vwap":2482},"2025-08-11",34.47,34.56,34.099998,34.175,-1.275,-3.6,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":1238,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-08",35.81,34.43,35.45,1.87,28600,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2212,"percent_change":1600,"volume":2497,"transactions":9,"vwap":2496},"2025-08-07",34.37,34.93,34.8,7200,{"date":2499,"open":2500,"high":2500,"low":981,"close":2501,"change":1488,"percent_change":834,"volume":2035,"transactions":9,"vwap":2501},"2025-08-06",34.98,34.6,{"date":2503,"open":332,"high":2500,"low":332,"close":2500,"change":2504,"percent_change":2505,"volume":1007,"transactions":9,"vwap":2500},"2025-08-05",0.29,0.84,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":2511,"percent_change":2188,"volume":2046,"transactions":9,"vwap":2509},"2025-08-04",34.44,34.69,34.3,0.731,{"date":2513,"open":2434,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1158,"transactions":9,"vwap":2516},"2025-08-01",34.035,33.121,33.959,0.774,2.33,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":136,"volume":912,"transactions":9,"vwap":2523},"2025-07-31",33.64,32.92,33.185,0.195,{"date":2526,"open":445,"high":445,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-30",32.795,32.99,-0.908,-2.68,6600,{"date":2533,"open":2534,"high":2534,"low":445,"close":2535,"change":2536,"percent_change":112,"volume":2531,"transactions":9,"vwap":2535},"2025-07-29",34.029999,33.898,-0.132,{"date":2538,"open":548,"high":548,"low":2539,"close":2534,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2534},"2025-07-28",33.8,-0.323,-0.94,11700,{"date":2544,"open":2545,"high":2545,"low":2481,"close":2546,"change":2547,"percent_change":1200,"volume":1908,"transactions":9,"vwap":2546},"2025-07-25",34.7,34.353,-0.586,{"date":2549,"open":437,"high":2550,"low":437,"close":2551,"change":1229,"percent_change":2552,"volume":2402,"transactions":9,"vwap":2551},"2025-07-24",35.029999,34.939,-0.92,{"date":2554,"open":548,"high":548,"low":2555,"close":2556,"change":2557,"percent_change":1605,"volume":2558,"transactions":9,"vwap":2556},"2025-07-23",34.996,35.264,-0.405,6400,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-22",35.2,35.669,0.46,1.31,3300,{"date":2567,"open":2398,"high":2568,"low":2398,"close":2569,"change":2570,"percent_change":2518,"volume":2571,"transactions":9,"vwap":2569},"2025-07-21",35.59,35.209,0.802,9000,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":284,"volume":2577,"transactions":9,"vwap":2575},"2025-07-18",35.17,34.407,-0.183,5600,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":679,"volume":2470,"transactions":9,"vwap":2581},"2025-07-17",34,34.59,0.175,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2321,"percent_change":2261,"volume":1908,"transactions":9,"vwap":2587},"2025-07-16",35.25,33.98,34.415,{"date":2589,"open":2590,"high":437,"low":958,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-15",34.74,34.185,-0.52,-1.5,29100,{"date":2596,"open":2597,"high":2598,"low":2494,"close":2599,"change":2600,"percent_change":2601,"volume":1752,"transactions":9,"vwap":2599},"2025-07-14",34.508,34.829,34.705,-0.176,-0.5,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1760,"volume":1151,"transactions":9,"vwap":2607},"2025-07-11",34.715,35.040001,34.62,34.881,0.439,{"date":2610,"open":332,"high":2611,"low":435,"close":2612,"change":2613,"percent_change":176,"volume":2614,"transactions":9,"vwap":2612},"2025-07-10",34.539,34.442,0.342,4800,{"date":2616,"open":2617,"high":2414,"low":2618,"close":2481,"change":2619,"percent_change":233,"volume":2620,"transactions":9,"vwap":2481},"2025-07-09",33.93,33.85,0.065,10300,{"date":2622,"open":2623,"high":2624,"low":2427,"close":2514,"change":2592,"percent_change":2593,"volume":1014,"transactions":9,"vwap":2514},"2025-07-08",34.21,34.38,{"date":2626,"open":2496,"high":2496,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-07",34.489,34.555,-1.071,-3.01,4300,{"date":2633,"open":599,"high":453,"low":599,"close":2634,"change":2635,"percent_change":2361,"volume":2636,"transactions":9,"vwap":2634},"2025-07-03",35.626,0.366,3000,{"date":2638,"open":2496,"high":949,"low":2545,"close":949,"change":2639,"percent_change":1873,"volume":2640,"transactions":9,"vwap":949},"2025-07-02",0.279,16900,{"date":2642,"open":2398,"high":2643,"low":2606,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-01",35.16,34.981,0.617,1.8,19100,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-30",33.66,34.364,0.451,1.33,5000,{"date":2656,"open":2657,"high":2658,"low":312,"close":2659,"change":2660,"percent_change":1447,"volume":2661,"transactions":9,"vwap":2659},"2025-06-27",33.51,34.392,33.913,-0.432,11300,{"date":2663,"open":2481,"high":2496,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":880,"transactions":9,"vwap":2665},"2025-06-26",33.806,34.345,0.297,0.87,{"date":2669,"open":2650,"high":2414,"low":2650,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-25",34.048,-0.403,-1.17,3700,{"date":2675,"open":2676,"high":2489,"low":2677,"close":2678,"change":2679,"percent_change":46,"volume":1586,"transactions":9,"vwap":2678},"2025-06-24",34.5,33.57,34.451,-0.484,{"date":2681,"open":2682,"high":2489,"low":2683,"close":2684,"change":960,"percent_change":2563,"volume":2685,"transactions":9,"vwap":2684},"2025-06-23",34.983,34.77,34.935,4500,{"date":2687,"open":2688,"high":2495,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-20",34.54,34.775,-0.245,-0.7,6700,{"date":2694,"open":567,"high":567,"low":2695,"close":402,"change":2696,"percent_change":834,"volume":2697,"transactions":9,"vwap":402},"2025-06-18",34.955,-0.385,4600,{"date":2699,"open":558,"high":2421,"low":2700,"close":2701,"change":2702,"percent_change":2541,"volume":2703,"transactions":9,"vwap":2701},"2025-06-17",35.117,35.405,-0.335,12000,{"date":2705,"open":2706,"high":2706,"low":2707,"close":567,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":567},"2025-06-16",36.17,35.515,-0.428,-1.18,3800,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-13",36.52,35.37,36.168,0.803,2.27,5900,{"date":2720,"open":567,"high":2721,"low":2722,"close":2393,"change":2723,"percent_change":2724,"volume":1007,"transactions":9,"vwap":2393},"2025-06-12",35.91,34.33,0.248,0.71,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2700,"change":2729,"percent_change":53,"volume":2730,"transactions":9,"vwap":2700},"2025-06-11",35.64,34.81,0.035,2800,{"date":2732,"open":2733,"high":2734,"low":2474,"close":2735,"change":2736,"percent_change":1164,"volume":2737,"transactions":9,"vwap":2735},"2025-06-10",35.09,35.32,35.082001,0.151,2400,{"date":2739,"open":2728,"high":2643,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2577,"transactions":9,"vwap":2741},"2025-06-09",34.78,34.931,0.545,1.58,{"date":2745,"open":2585,"high":2746,"low":2747,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-06",35.48,34.386,-0.907,-2.57,4700,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2754,"change":2755,"percent_change":2756,"volume":2631,"transactions":9,"vwap":2754},"2025-06-05",35.84,35.293,-0.757,-2.1,{"date":2758,"open":2759,"high":2760,"low":2746,"close":2760,"change":2761,"percent_change":592,"volume":2762,"transactions":9,"vwap":2760},"2025-06-04",35.69,36.049999,0.689,3100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2308,"transactions":9,"vwap":2768},"2025-06-03",35.42,35.55,35.087002,35.361,-0.382,-1.07,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":2776,"percent_change":2777,"volume":969,"transactions":9,"vwap":2775},"2025-06-02",35.18,35.8,35.743,1.413,4.12,{"date":2779,"open":2508,"high":2780,"low":2482,"close":2722,"change":2781,"percent_change":2782,"volume":2497,"transactions":9,"vwap":2722},"2025-05-30",34.94,-0.528,-1.51,{"date":2784,"open":2785,"high":2786,"low":2689,"close":2787,"change":2788,"percent_change":2789,"volume":2558,"transactions":9,"vwap":2787},"2025-05-29",34.985,35.105,34.858,0.192,0.55,{"date":2791,"open":2676,"high":2792,"low":2676,"close":2793,"change":2794,"percent_change":1183,"volume":2795,"transactions":9,"vwap":2793},"2025-05-28",34.845,34.666,0.049,2700,{"date":2797,"open":2780,"high":2489,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2381,"transactions":9,"vwap":2799},"2025-05-27",33.52,34.617,-0.787,-2.22,{"date":2803,"open":577,"high":2766,"low":2392,"close":2804,"change":2805,"percent_change":1262,"volume":2046,"transactions":9,"vwap":2804},"2025-05-23",35.404,0.769,{"date":2807,"open":608,"high":2808,"low":2606,"close":2809,"change":2810,"percent_change":2811,"volume":1007,"transactions":9,"vwap":2809},"2025-05-22",34.85,34.635,-0.567,-1.61,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":2817,"percent_change":1141,"volume":2818,"transactions":9,"vwap":2816},"2025-05-21",34.9,35.34,35.202,0.266,16200,{"date":2820,"open":2676,"high":941,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-20",34.28,34.936,0.466,1.35,28100,{"date":2827,"open":404,"high":2398,"low":2534,"close":2479,"change":2652,"percent_change":2653,"volume":919,"transactions":9,"vwap":2479},"2025-05-19",{"date":2829,"open":2441,"high":2830,"low":2441,"close":2455,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2455},"2025-05-16",34.11,-0.303,-0.88,7700,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":2839,"percent_change":2840,"volume":2308,"transactions":9,"vwap":2838},"2025-05-15",33.29,34.52,34.322,0.832,2.48,{"date":2842,"open":2843,"high":2580,"low":855,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-14",33.28,33.49,-1.44,-4.12,30600,{"date":2849,"open":2850,"high":2851,"low":2446,"close":2495,"change":2852,"percent_change":2853,"volume":936,"transactions":9,"vwap":2495},"2025-05-13",34.23,35.0099983,0.998,2.94,{"date":2855,"open":2539,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":1151,"transactions":9,"vwap":2858},"2025-05-12",34.049999,33.47,33.932,-0.359,-1.05,{"date":2862,"open":444,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":710,"volume":1472,"transactions":9,"vwap":2865},"2025-05-09",34.65,34.279,34.291,0.269,{"date":2868,"open":608,"high":2869,"low":2870,"close":2871,"change":1775,"percent_change":2756,"volume":1984,"transactions":9,"vwap":2871},"2025-05-08",34.96,33.54,34.021999,{"date":2873,"open":2874,"high":2421,"low":2875,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-07",35.205,34.752,-0.95,-2.66,86200,{"date":2880,"open":2881,"high":2774,"low":2550,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-06",35.41,35.702,1.105,3.19,11800,{"date":2887,"open":2734,"high":2734,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-05",34.383,34.597,0.919,2.73,9400,{"date":2894,"open":445,"high":2460,"low":2438,"close":2895,"change":2896,"percent_change":2897,"volume":2685,"transactions":9,"vwap":2895},"2025-05-02",33.678,0.565,1.71,{"date":2899,"open":924,"high":924,"low":2900,"close":2901,"change":2095,"percent_change":1090,"volume":927,"transactions":9,"vwap":2901},"2025-05-01",32.97,33.113,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2905,"change":2907,"percent_change":2908,"volume":2470,"transactions":9,"vwap":2905},"2025-04-30",33.74,33.983,33.615,-0.439,-1.28,{"date":2910,"open":2911,"high":922,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2685,"transactions":9,"vwap":2912},"2025-04-29",34.0099983,34.422,-0.415,-1.19,{"date":182,"open":2916,"high":2917,"low":2475,"close":2917,"change":2918,"percent_change":592,"volume":919,"transactions":9,"vwap":2917},34.17,34.837,0.667]