[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GQQQ":3,"homepage-market-summary":29,"stock-historical-GQQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GQQQ","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},"Astoria US Quality Growth Kings ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3336,0.12132,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.37,36.52,36.5501,36.1128,0.2572,0.71,40937.9635,37.785,27.67,15352.254496976,86,503,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.96,16236,5926263.624244,63.98,"2025-04-22",[181,184,194,205,215,226,236,246,256,267,278,288,298,309,319,330,340,351,360,370,378,386,395,405,416,424,434,444,454,463,473,482,491,501,510,520,529,537,546,554,563,573,583,593,603,612,622,632,643,652,660,669,679,689,697,708,716,723,732,742,749,756,764,771,778,785,792,798,804,811,818,824,831,839,846,852,860,868,875,883,890,897,906,912,919,925,932,940,947,954,961,967,972,979,986,993,1001,1007,1014,1021,1028,1034,1041,1048,1056,1064,1072,1079,1086,1095,1104,1112,1121,1130,1137,1144,1152,1159,1167,1175,1181,1188,1195,1201,1209,1217,1226,1235,1243,1251,1258,1266,1272,1279,1287,1294,1302,1308,1316,1323,1330,1336,1342,1349,1356,1362,1369,1376,1384,1392,1400,1409,1416,1424,1431,1439,1448,1456,1464,1471,1478,1484,1490,1496,1503,1512,1519,1527,1536,1543,1551,1558,1566,1573,1578,1585,1590,1597,1603,1609,1615,1620,1628,1635,1641,1648,1655,1661,1666,1672,1679,1686,1692,1696,1700,1707,1711,1716,1721,1727,1734,1739,1745,1750,1753,1757,1762,1768,1776,1783,1788,1794,1798,1803,1807,1815,1823,1829,1837,1843,1852,1858,1862,1869,1876,1883,1887,1893,1896,1903,1910,1915,1922,1927,1934,1941,1947,1954,1960,1966,1969,1976,1983,1988,1994,2000,2005,2009,2014,2020,2026,2032,2036,2040,2047,2053,2058,2064,2071,2075,2081,2086,2092,2101,2106,2112,2116,2121,2128,2137,2143,2150,2157,2164,2171,2177,2184,2188,2194,2199,2205,2210,2217,2223,2230,2236,2244,2251,2257,2263,2269,2276,2283,2290,2298,2306,2312,2317,2322,2327,2334,2339,2345,2350,2356,2362,2369,2377,2386,2392,2396,2401,2408,2414,2418,2423,2428,2436,2443,2450,2459,2465,2471,2479,2487,2493,2500,2508,2512,2518,2524,2530,2533,2538,2544,2551,2557,2563,2569,2575,2580,2587,2593,2600,2608,2613,2619,2623,2628,2633,2640,2648,2654,2659,2666,2671,2677,2682,2686,2691,2697,2703,2708,2714,2720],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},82,36.4319,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.93,36.2,35.91,0.0666,0.18,17766.1361,91,36.1014,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.24,36.25,36.02,36.0462,0.0168,0.05,31802.1031,53,36.2047,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",36.1193,35.9499,36.0294,0.0008,0,15795.5997,134,36.086,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",36.09,36.1454,35.965,36.0286,-0.4114,-1.13,5485.775582,140,36.0687,{"date":227,"open":17,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",36.4442,36.26,36.44,0.1914,0.53,6727.8308,76,36.3626,{"date":237,"open":238,"high":229,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",36.05,35.97,36.2486,0.0491,0.14,12458.4515,153,36.1556,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.3899,36.16,36.1995,-0.3729,-1.02,43626.6244,99,36.2374,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.48,36.61,36.46,36.5724,0.1355,0.37,23961.6244,104,36.5045,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",36.22,36.49,36.21,36.4369,0.7615,2.13,27464.6244,125,36.3471,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",35.51,35.6754,35.47,0.1795,0.51,16160.6244,71,35.5161,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",35.46,35.4959,35.4,0.5409,1.55,10232.6244,62,35.4557,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",35.21,35.27,34.82,34.955,-0.027,-0.08,8880.446174,79,35.211,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",35.14,34.96,34.982,-0.2068,-0.59,20932.3808,111,34.9919,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",35.12,35.24,35.11,35.1888,-0.3736,-1.05,2268.1458,48,35.1824,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",35.58,35.675,35.5624,0.3314,0.94,6896.456783,103,35.6221,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",35.235,35.3799,35.19,35.231,-0.3311,-0.93,37011.1779,113,35.2755,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",35.7,35.5621,-0.1345,-0.38,24329.665,135,35.6035,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",35.75,35.85,35.6966,-0.1248,-0.35,27750.5066,101,35.7831,{"date":371,"open":372,"high":372,"low":362,"close":373,"change":374,"percent_change":242,"volume":375,"transactions":376,"vwap":377},"2026-09-04",35.92,35.8214,0.0495,6980.3243,60,35.778,{"date":379,"open":280,"high":372,"low":280,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",35.7719,0.3896,1.1,52263.3243,172,35.735,{"date":387,"open":292,"high":388,"low":389,"close":390,"change":391,"percent_change":126,"volume":392,"transactions":393,"vwap":394},"2026-09-02",35.4183,35.3599,35.3823,0.1427,61220.3243,128,35.4036,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",35.37,35.22,35.2396,-0.3417,-0.96,12400.2313,55,35.2457,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",35.5,35.586,35.45,35.5813,-0.0444,-0.12,21548.3243,78,35.5139,{"date":417,"open":363,"high":363,"low":332,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",35.6257,-0.1923,-0.54,27384.1183,75,35.6401,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",35.769,35.818,35.69,0.2728,0.77,9784.3243,64,35.7419,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":234,"vwap":443},"2026-08-26",35.57,35.64,35.44,35.5452,0.0037,0.01,13254.3385,35.5302,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",35.54,35.5415,35.39,0.1826,0.52,34822.4519,59,35.4638,{"date":455,"open":456,"high":290,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35.28,35.3589,-0.2374,-0.67,9758.6713,92,35.3945,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",35.66,35.49,35.5963,0.1513,0.43,15115.7328,50,35.6182,{"date":474,"open":475,"high":465,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",35.62,35.445,-0.2727,-0.76,17928.2679,83,35.5964,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":338,"vwap":490},"2026-08-19",35.71,35.84,35.7177,-0.055,-0.15,15724.2679,35.7889,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",35.86,35.89,35.7727,-0.5651,-1.56,4689.2679,65,35.8552,{"date":502,"open":18,"high":18,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",36.3352,36.3378,0.0102,0.03,9988.2679,43,36.4694,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",36.42,36.28,36.3276,-0.0204,-0.06,2609.2679,36,36.3129,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":37,"volume":526,"transactions":527,"vwap":528},"2026-08-13",36.45,36.3299,36.348,0.2633,12506.817279,54,36.4114,{"date":530,"open":187,"high":187,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",36.0847,0.2073,0.58,6479.3469,38,36.1907,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":265,"vwap":545},"2026-08-11",36.23,35.83,35.8774,-0.1135,-0.32,27370.2679,35.8876,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":356,"volume":552,"transactions":358,"vwap":553},"2026-08-10",36.13,36.17,35.9909,-0.1369,46079.4563,36.0991,{"date":555,"open":556,"high":557,"low":518,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",36.0449,36.1278,0.2951,0.82,15683.4491,70,36.0163,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",36.0051,36.03,35.8327,-0.1451,-0.4,8424.4491,144,35.9402,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",36.355,36.36,35.9778,-0.0934,-0.26,18103.4491,109,36.1734,{"date":584,"open":353,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",36.08,35.68,36.0712,0.8365,2.37,9949.4213,120,35.7881,{"date":594,"open":595,"high":301,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",34.79,34.69,35.2347,0.5196,1.5,14297.029519,72,35.0836,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":37,"volume":609,"transactions":610,"vwap":611},"2026-07-31",34.83,34.4599,34.7151,0.2502,20786.4491,63,34.632,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",34.195,34.48,34.4649,1.0129,3.03,3682.4491,45,34.3559,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",33.74,34.1839,33.452,-0.7258,-2.12,13187.4491,51,33.7617,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",33.8782,34.24,33.85,34.1778,-0.2217,-0.64,9301.4781,68,34.0797,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":581,"vwap":651},"2026-07-27",34.84,34.27,34.3995,-0.0658,-0.19,2515.4491,34.423,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":432,"vwap":659},"2026-07-24",34.78,34.4653,-0.2591,-0.75,7656.4491,34.5194,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":414,"vwap":668},"2026-07-23",34.87,34.6,34.7244,-0.509,-1.44,9912.420299,34.7931,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",35.07,35.36,35.2334,-0.0467,-0.13,16901.4491,77,35.3923,{"date":680,"open":681,"high":24,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",35,31.51,35.2801,0.6276,1.81,12535.4491,143,34.9366,{"date":690,"open":312,"high":691,"low":692,"close":692,"change":693,"percent_change":211,"volume":694,"transactions":695,"vwap":696},"2026-07-20",35.1,34.6525,0.0002,19085.4491,90,34.8025,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",34.7,34.71,34.55,34.6523,-0.3512,-1,6785.6691,74,34.6558,{"date":709,"open":344,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":508,"vwap":715},"2026-07-16",35.33,35.0035,-0.4809,-1.36,5372.4491,35.1707,{"date":717,"open":292,"high":718,"low":292,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":276,"vwap":722},"2026-07-15",35.4844,0.0231,0.07,12509.4491,35.4112,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":131,"volume":729,"transactions":730,"vwap":731},"2026-07-14",35.59,35.43,35.4613,0.2732,22687.4491,52,35.4885,{"date":733,"open":734,"high":409,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",35.38,35.18,35.1881,-0.5549,-1.55,9190.163708,100,35.3142,{"date":743,"open":397,"high":744,"low":397,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",35.77,35.743,0.122,0.34,15000,{"date":750,"open":725,"high":428,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",35.42,35.621,0.413,1.17,16300,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-08",34.94,35.208,34.775,0.109,0.31,29500,{"date":765,"open":766,"high":766,"low":662,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",35.3,35.098999,-0.544,-1.53,21800,{"date":772,"open":428,"high":773,"low":332,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",35.76,35.643,0.464,1.32,112500,{"date":779,"open":239,"high":239,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",34.92,35.179,-0.532,-1.49,24200,{"date":786,"open":787,"high":239,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",35.865,35.711,-0.61,-1.68,41100,{"date":793,"open":493,"high":794,"low":493,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",36.321,0.575,1.61,9400,{"date":799,"open":466,"high":773,"low":312,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",35.746,0.706,2.01,24300,{"date":805,"open":806,"high":290,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",35.363,35.040001,-0.514,-1.45,17100,{"date":812,"open":292,"high":813,"low":292,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",35.703,35.554,0.312,0.89,12900,{"date":819,"open":751,"high":725,"low":807,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",35.242,-0.186,-0.53,15700,{"date":825,"open":437,"high":826,"low":397,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",35.74,35.428,-1.07,-2.93,47000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":441,"volume":838,"transactions":9,"vwap":836},"2026-06-22",36.66,36.685,36.38,36.498,0.003,54500,{"date":840,"open":17,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-06-18",36.495,36.34,0.795,2.23,13200,{"date":847,"open":848,"high":848,"low":333,"close":353,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":353},"2026-06-17",36.268,-0.283,-0.79,12500,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",36.4,36.51,35.983,-0.407,-1.12,3700,{"date":861,"open":862,"high":260,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",36.3,36.29,36.39,0.988,2.79,7500,{"date":869,"open":870,"high":871,"low":311,"close":872,"change":873,"percent_change":22,"volume":874,"transactions":9,"vwap":872},"2026-06-12",35.31,35.48,35.402,0.251,17000,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-11",34.37,35.151,34.31,0.999,2.93,1900,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",34.95,34.152,-0.641,-1.84,7000,{"date":891,"open":409,"high":409,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",33.91,34.793,-0.291,-0.83,29700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",35.115,35.29,35.02,35.084,0.379,1.09,119100,{"date":907,"open":466,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":889,"transactions":9,"vwap":909},"2026-06-05",35.555,34.705,-1.505,-4.16,{"date":913,"open":914,"high":915,"low":518,"close":271,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":271},"2026-06-04",36.014999,36.35,-0.133,-0.37,2900,{"date":920,"open":522,"high":522,"low":921,"close":922,"change":923,"percent_change":488,"volume":924,"transactions":9,"vwap":922},"2026-06-03",36.32,36.343,-0.054,4300,{"date":926,"open":927,"high":927,"low":539,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",36.41,36.397,0.172,0.47,5100,{"date":933,"open":196,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",36.315,36.040001,36.225,0.096,0.27,3300,{"date":941,"open":921,"high":921,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",36.080002,36.129,0.056,0.16,3900,{"date":948,"open":949,"high":950,"low":586,"close":951,"change":873,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-28",35.715,36.095001,36.073002,0.7,7600,{"date":955,"open":493,"high":956,"low":957,"close":958,"change":959,"percent_change":441,"volume":960,"transactions":9,"vwap":958},"2026-05-27",35.87,35.697,35.822,0.005,4600,{"date":962,"open":485,"high":485,"low":773,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",35.817,0.587,1.67,6300,{"date":968,"open":301,"high":397,"low":969,"close":969,"change":970,"percent_change":141,"volume":971,"transactions":9,"vwap":969},"2026-05-22",35.23,0.114,3400,{"date":973,"open":654,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-21",35.116,34.772,0.193,0.55,700,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",34.57,34.923,0.531,1.54,5600,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":882,"transactions":9,"vwap":990},"2026-05-19",34.5,34.64,34.392,-0.242,-0.7,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",34.913,34.4,34.634,-0.331,-0.95,27100,{"date":1002,"open":1003,"high":398,"low":885,"close":1004,"change":1005,"percent_change":1006,"volume":966,"transactions":9,"vwap":1004},"2026-05-15",35.044998,34.965,-0.593,-1.67,{"date":1008,"open":438,"high":1009,"low":438,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",35.63,35.558,0.24,0.68,20600,{"date":1015,"open":735,"high":1016,"low":311,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",35.35,35.318,0.268,0.76,19800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":992,"volume":867,"transactions":9,"vwap":1026},"2026-05-12",35.025002,35.09,34.76,35.049999,-0.246,{"date":1029,"open":323,"high":734,"low":323,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",35.296,0.218,0.62,34000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-08",34.88,35.077999,0.628,1.82,2500,{"date":1042,"open":909,"high":302,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",34.42,34.45,-0.272,-0.78,8900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-05-06",34.375,34.722,34.3,0.691,2.03,1300,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",33.86,34.040001,34.030998,0.625,1.87,2100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":797,"transactions":9,"vwap":1069},"2026-05-04",33.52,33.545,33.29,33.406,-0.057,-0.17,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":37,"volume":755,"transactions":9,"vwap":1077},"2026-05-01",33.48,33.53,33.44,33.463,0.243,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",32.73,33.22,0.489,1.49,26900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",32.7,32.76,32.6,32.731,0.067,0.21,14400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",32.72,32.74,32.51,32.664,-0.361,-1.09,30000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-04-27",32.94,33.025002,32.91,0.043,0.13,3200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",32.715,33,32.69,32.982,0.507,1.56,5200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-23",32.62,32.71,32.42,32.475,-0.14,-0.43,14500,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",32.47,32.615,0.485,1.51,10200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":931,"transactions":9,"vwap":1141},"2026-04-21",32.43,32.099998,32.13,-0.162,-0.5,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-20",32.35,32.23,32.292,-0.137,-0.42,9500,{"date":1153,"open":1154,"high":1099,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",32.26,32.429,0.408,1.27,43400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-16",31.9,32.021,31.86,0.093,0.29,11200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-15",31.75,31.928,31.71,0.303,0.96,1800,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":983,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",31.525,31.625,1.71,4000,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-13",30.67,31.094,0.368,1.2,2300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1165,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",30.68,30.77,30.726,0.089,2000,{"date":1196,"open":1197,"high":1190,"low":1197,"close":1198,"change":1199,"percent_change":44,"volume":1200,"transactions":9,"vwap":1198},"2026-04-09",30.37,30.637,0.302,11100,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",30.43,30.205,30.335,0.905,3.08,79800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":106,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-07",29.29,29.45,29.01,29.43,0.2,13600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",29.35,29.38,29.25,29.37,0.178,0.61,21400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-02",28.93,29.2,28.91,29.192,0.013,0.04,35600,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-01",29.09,29.39,29.179,0.397,1.38,30300,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",28.12,28.79,28.782,1.006,3.62,10300,{"date":1252,"open":1253,"high":1253,"low":25,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-30",28.45,27.776,-0.412,-1.46,12300,{"date":1259,"open":1260,"high":1261,"low":1245,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",28.46,28.53,28.188,-0.435,-1.52,8000,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":889,"transactions":9,"vwap":1269},"2026-03-26",29.14,28.623,-0.793,-2.7,{"date":1273,"open":1212,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1224,"volume":1278,"transactions":9,"vwap":1276},"2026-03-25",29.57,29.4,29.416,0.177,27000,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-24",29.13,29.34,29.239,-0.177,-0.6,8400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1276,"change":1240,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1276},"2026-03-23",29.67,29.72,29.375,1.37,5500,{"date":1295,"open":1229,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",29.33,28.88,29.018999,-0.618,-2.09,12200,{"date":1303,"open":1214,"high":1304,"low":1214,"close":1305,"change":1306,"percent_change":675,"volume":1307,"transactions":9,"vwap":1305},"2026-03-19",29.73,29.637,-0.038,9800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":924,"transactions":9,"vwap":1313},"2026-03-18",29.89,30.040001,29.66,29.675,-0.375,-1.25,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":469,"volume":867,"transactions":9,"vwap":1321},"2026-03-17",30.105,30.12,30.02,30.049999,0.129,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":151,"percent_change":1329,"volume":960,"transactions":9,"vwap":1328},"2026-03-16",29.98,30.0020008,29.91,29.921,1.18,{"date":1331,"open":1332,"high":1332,"low":1274,"close":1333,"change":1334,"percent_change":639,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",29.94,29.571,-0.191,9200,{"date":1337,"open":1325,"high":1325,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-12",29.762,-0.498,-1.65,14200,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":201,"volume":1348,"transactions":9,"vwap":1346},"2026-03-11",30.355,30.2,30.26,0.015,4100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1063,"transactions":9,"vwap":1353},"2026-03-10",30.35,30.54,30.245,-0.012,-0.04,{"date":1357,"open":1358,"high":1359,"low":1222,"close":1359,"change":1360,"percent_change":1119,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",29.58,30.257,0.466,9600,{"date":1363,"open":1364,"high":1365,"low":1304,"close":1366,"change":1367,"percent_change":1368,"volume":1265,"transactions":9,"vwap":1366},"2026-03-06",29.79,30.09,29.791,-0.524,-1.73,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1063,"transactions":9,"vwap":1373},"2026-03-05",30.47,29.99,30.315,-0.149,-0.49,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",30.33,30.53,30.464,0.395,1.31,17200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1264,"volume":1391,"transactions":9,"vwap":1389},"2026-03-03",29.76,30.125,29.65,30.069,-0.465,11600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":-6,"volume":1399,"transactions":9,"vwap":1397},"2026-03-02",30.305,30.6,30.27,30.534,-0.001,13400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-27",30.42,30.61,30.409,30.535,-0.161,-0.52,35500,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1314,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-26",30.8,30.48,30.696,-1.21,14900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-25",30.92,31.1,31.070999,0.383,1.25,25100,{"date":1425,"open":1351,"high":1426,"low":1351,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-24",30.71,30.688,0.325,1.07,10800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-23",30.73,30.34,30.363,-0.326,-1.06,36000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",30.56,30.7,30.46,30.689,0.289,0.95,7200,{"date":1449,"open":1450,"high":1402,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-19",30.41,30.31,30.4,-0.092,-0.3,7100,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-18",30.38,30.65,30.492,0.244,0.81,4400,{"date":1465,"open":1466,"high":1452,"low":1310,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-17",29.9,30.248,0.028,0.09,18600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1473,"change":1476,"percent_change":1215,"volume":1477,"transactions":9,"vwap":1473},"2026-02-13",30.22,30.45,30.18,0.061,8600,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":918,"transactions":9,"vwap":1481},"2026-02-12",30.79,30.159,-0.628,-2.04,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":533,"volume":1200,"transactions":9,"vwap":1488},"2026-02-11",30.98,30.66,30.787,0.179,{"date":1491,"open":1411,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":850,"volume":1495,"transactions":9,"vwap":1493},"2026-02-10",30.83,30.608,-0.243,24500,{"date":1497,"open":1459,"high":1498,"low":1459,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-09",30.9,30.851,0.278,0.91,4900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-06",30.28,30.59,30.07,30.573,0.837,2.81,30200,{"date":1513,"open":1388,"high":1325,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-05",29.64,29.736,-0.366,-1.22,17600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",30.55,29.88,30.102,-0.63,-2.05,61200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",31.059999,31.075001,30.51,30.732,-0.312,-1.01,12800,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":938,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",30.99,31.13,31.044001,0.88,16100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1341,"transactions":9,"vwap":1548},"2026-01-30",31.049999,31.08,30.76,30.774,-0.408,-1.31,{"date":1552,"open":1539,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":579,"volume":1557,"transactions":9,"vwap":1555},"2026-01-29",31.23,30.86,31.182,-0.082,66700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":126,"volume":1565,"transactions":9,"vwap":1563},"2026-01-28",31.33,31.34,31.25,31.264,0.125,8300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":65,"volume":1572,"transactions":9,"vwap":1570},"2026-01-27",31.16,31.181,31.139,0.279,2400,{"date":1574,"open":1418,"high":1575,"low":1554,"close":1554,"change":1564,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1554},"2026-01-26",30.95,0.41,3100,{"date":1579,"open":1580,"high":1411,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-23",30.62,30.735,0.052,0.17,1600,{"date":1586,"open":1441,"high":1433,"low":1352,"close":1587,"change":976,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-22",30.683,0.63,7700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":1040,"transactions":9,"vwap":1593},"2026-01-21",30.32,30.49,30.3,0.432,1.44,{"date":1598,"open":1594,"high":1452,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",30.058001,-0.633,-2.06,38300,{"date":1604,"open":1605,"high":1605,"low":1403,"close":1606,"change":1607,"percent_change":1233,"volume":1608,"transactions":9,"vwap":1606},"2026-01-16",30.87,30.691,0.011,9700,{"date":1610,"open":1554,"high":1611,"low":1190,"close":1190,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1190},"2026-01-15",30.91,0.154,0.5,5900,{"date":1616,"open":1521,"high":1441,"low":1452,"close":1617,"change":1618,"percent_change":1619,"volume":931,"transactions":9,"vwap":1617},"2026-01-14",30.526,-0.247,-0.8,{"date":1621,"open":1492,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-13",30.89,30.69,30.773,-0.005,-0.02,16200,{"date":1629,"open":1521,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1335,"transactions":9,"vwap":1632},"2026-01-12",30.85,30.44,30.778,0.079,0.26,{"date":1636,"open":1637,"high":1426,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":953,"transactions":9,"vwap":1638},"2026-01-09",30.5,30.699,0.404,1.33,{"date":1642,"open":1474,"high":1474,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-08",30.23,30.295,-0.199,-0.65,42500,{"date":1649,"open":1650,"high":1459,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-07",30.555,30.494,-0.135,-0.44,2600,{"date":1656,"open":1592,"high":1657,"low":1592,"close":1658,"change":1659,"percent_change":1660,"volume":924,"transactions":9,"vwap":1658},"2026-01-06",30.64,30.629,0.317,1.05,{"date":1662,"open":1458,"high":1450,"low":1594,"close":1663,"change":1664,"percent_change":158,"volume":1665,"transactions":9,"vwap":1663},"2026-01-05",30.312,0.223,30700,{"date":1667,"open":1643,"high":1643,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1361,"transactions":9,"vwap":1669},"2026-01-02",29.97,30.089001,0.139,0.46,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1094,"transactions":9,"vwap":1676},"2025-12-31",30.14,30.15,29.95,-0.274,-0.91,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-30",30.282,30.224,-0.03,-0.1,17700,{"date":1687,"open":1378,"high":1378,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":985,"transactions":9,"vwap":1689},"2025-12-29",30.17,30.254,-0.142,-0.47,{"date":1693,"open":1402,"high":1402,"low":1694,"close":1695,"change":1625,"percent_change":1626,"volume":1286,"transactions":9,"vwap":1695},"2025-12-26",30.378,30.396,{"date":1697,"open":1698,"high":1450,"low":1698,"close":1699,"change":1164,"percent_change":762,"volume":1194,"transactions":9,"vwap":1699},"2025-12-24",30.386,30.401,{"date":1701,"open":1702,"high":1592,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-23",30.19,30.308,0.128,0.42,13300,{"date":1708,"open":1475,"high":1702,"low":1709,"close":1475,"change":1215,"percent_change":1710,"volume":882,"transactions":9,"vwap":1475},"2025-12-22",30.163,0.67,{"date":1712,"open":1325,"high":1713,"low":1325,"close":1325,"change":1714,"percent_change":1715,"volume":966,"transactions":9,"vwap":1325},"2025-12-19",30,0.358,1.21,{"date":1717,"open":1718,"high":1718,"low":1274,"close":1719,"change":263,"percent_change":1720,"volume":1584,"transactions":9,"vwap":1719},"2025-12-18",29.727,29.622,1.26,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1572,"transactions":9,"vwap":1724},"2025-12-17",29.706,29.252,-0.543,-1.82,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1110,"volume":1733,"transactions":9,"vwap":1731},"2025-12-16",29.81,29.6,29.795,0.038,15600,{"date":1735,"open":1327,"high":1327,"low":1736,"close":1736,"change":1737,"percent_change":543,"volume":1738,"transactions":9,"vwap":1736},"2025-12-15",29.757,-0.096,12600,{"date":1740,"open":1365,"high":1365,"low":1364,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-12",29.853,-0.596,-1.96,11800,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1684,"volume":1614,"transactions":9,"vwap":1748},"2025-12-11",30.08,30.449,-0.031,{"date":1751,"open":1592,"high":1412,"low":1643,"close":1412,"change":190,"percent_change":1752,"volume":1040,"transactions":9,"vwap":1412},"2025-12-10",0.59,{"date":1754,"open":1594,"high":1755,"low":1594,"close":1594,"change":201,"percent_change":1583,"volume":1756,"transactions":9,"vwap":1594},"2025-12-09",30.331,8700,{"date":1758,"open":1371,"high":1371,"low":1759,"close":1760,"change":305,"percent_change":579,"volume":1761,"transactions":9,"vwap":1760},"2025-12-08",30.21,30.25,75200,{"date":1763,"open":1764,"high":1474,"low":1765,"close":1378,"change":761,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1378},"2025-12-05",30.39,30.29,0.36,12400,{"date":1769,"open":1770,"high":1346,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-04",30.16,30.145,30.221,0.032,0.11,4700,{"date":1777,"open":1778,"high":1779,"low":1713,"close":1780,"change":1781,"percent_change":211,"volume":1782,"transactions":9,"vwap":1780},"2025-12-03",30.059999,30.24,30.189,0.001,20700,{"date":1784,"open":1779,"high":1779,"low":1785,"close":1786,"change":1787,"percent_change":450,"volume":810,"transactions":9,"vwap":1786},"2025-12-02",30.171,30.188,0.155,{"date":1789,"open":1790,"high":1675,"low":1320,"close":1791,"change":1792,"percent_change":1143,"volume":1793,"transactions":9,"vwap":1791},"2025-12-01",30.031,30.033001,-0.152,10000,{"date":1795,"open":1713,"high":1796,"low":1713,"close":1796,"change":1797,"percent_change":450,"volume":1187,"transactions":9,"vwap":1796},"2025-11-28",30.185,0.157,{"date":1799,"open":1668,"high":1778,"low":1800,"close":1801,"change":1802,"percent_change":44,"volume":859,"transactions":9,"vwap":1801},"2025-11-26",29.888,30.028,0.298,{"date":1804,"open":1219,"high":1304,"low":1219,"close":1304,"change":1805,"percent_change":37,"volume":1806,"transactions":9,"vwap":1304},"2025-11-25",0.215,8200,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-24",29.21,29.52,29.515,0.719,2.5,3500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":430,"volume":1822,"transactions":9,"vwap":1820},"2025-11-21",28.763,29.087,28.747,28.796,0.22,6400,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":966,"transactions":9,"vwap":1826},"2025-11-20",29.8,28.576,-0.664,-2.27,{"date":1830,"open":1275,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-19",29.42,29.153,29.24,0.186,0.64,8800,{"date":1838,"open":1839,"high":1221,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":867,"transactions":9,"vwap":1840},"2025-11-18",28.85,29.054001,-0.259,-0.88,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-17",29.583,29.587,29.18,29.313,-0.307,-1.04,46400,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":945,"volume":1857,"transactions":9,"vwap":1855},"2025-11-14",29.74,29.62,0.047,600,{"date":1859,"open":1290,"high":1386,"low":1860,"close":1861,"change":639,"percent_change":628,"volume":918,"transactions":9,"vwap":1861},"2025-11-13",29.53,29.573,{"date":1863,"open":1864,"high":1864,"low":1675,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-12",30.255,30.213,-0.026,-0.09,23700,{"date":1870,"open":1871,"high":1594,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-11",30.1,30.239,-0.099,-0.33,1100,{"date":1877,"open":1878,"high":1879,"low":1778,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-10",30.11,30.338,0.594,2,14300,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1626,"volume":740,"transactions":9,"vwap":1885},"2025-11-07",29.744,-0.006,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":497,"volume":1654,"transactions":9,"vwap":1891},"2025-11-06",29.817,29.93,29.75,-0.471,{"date":1894,"open":1319,"high":1772,"low":1319,"close":1772,"change":1011,"percent_change":1895,"volume":1063,"transactions":9,"vwap":1772},"2025-11-05",0.8,{"date":1897,"open":1778,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-04",30.281,29.981,-0.541,-1.77,16900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":146,"volume":851,"transactions":9,"vwap":1908},"2025-11-03",30.509,30.578,30.375,30.522,0.115,{"date":1911,"open":1906,"high":1906,"low":1912,"close":1913,"change":746,"percent_change":126,"volume":1914,"transactions":9,"vwap":1913},"2025-10-31",30.385,30.407,31100,{"date":1916,"open":1637,"high":1917,"low":1346,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-30",30.547,30.285,-0.439,-1.43,20300,{"date":1923,"open":1924,"high":1480,"low":1506,"close":1925,"change":1926,"percent_change":151,"volume":960,"transactions":9,"vwap":1925},"2025-10-29",30.751,30.724,0.108,{"date":1928,"open":1929,"high":1487,"low":1371,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-28",30.484,30.616,0.102,0.33,33300,{"date":1935,"open":1402,"high":1936,"low":1402,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-27",30.52,30.514,0.44,1.46,3600,{"date":1942,"open":1507,"high":1770,"low":1943,"close":1944,"change":1945,"percent_change":1329,"volume":1946,"transactions":9,"vwap":1944},"2025-10-24",30.013,30.073999,0.352,19400,{"date":1948,"open":1949,"high":1364,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-23",29.55,29.722,0.318,1.08,4500,{"date":1955,"open":1956,"high":1956,"low":1229,"close":1957,"change":1841,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-22",29.51,29.404,-0.87,29800,{"date":1961,"open":1962,"high":1962,"low":1312,"close":1963,"change":1964,"percent_change":1965,"volume":1875,"transactions":9,"vwap":1963},"2025-10-21",29.69,29.663,-0.064,-0.22,{"date":1967,"open":1968,"high":1386,"low":1968,"close":1718,"change":1500,"percent_change":336,"volume":1814,"transactions":9,"vwap":1718},"2025-10-20",29.705,{"date":1970,"open":1971,"high":1972,"low":1211,"close":1973,"change":1974,"percent_change":141,"volume":1975,"transactions":9,"vwap":1973},"2025-10-17",29.385,29.46,29.449,0.094,79500,{"date":1977,"open":1978,"high":1514,"low":1833,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-16",29.63,29.355,-0.106,-0.36,6100,{"date":1984,"open":1274,"high":1274,"low":1985,"close":1986,"change":1987,"percent_change":1671,"volume":931,"transactions":9,"vwap":1986},"2025-10-15",29.274,29.461,0.134,{"date":1989,"open":1990,"high":1956,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1738,"transactions":9,"vwap":1991},"2025-10-14",29.049999,29.327,-0.164,-0.56,{"date":1995,"open":1972,"high":1860,"low":1282,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-13",29.491,0.556,1.92,6900,{"date":2001,"open":1332,"high":1332,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":985,"transactions":9,"vwap":2002},"2025-10-10",28.935,-0.92,-3.08,{"date":2006,"open":1327,"high":1327,"low":1364,"close":2007,"change":487,"percent_change":2008,"volume":1180,"transactions":9,"vwap":2007},"2025-10-09",29.855,-0.18,{"date":2010,"open":2011,"high":1327,"low":2011,"close":1327,"change":2012,"percent_change":2013,"volume":1806,"transactions":9,"vwap":1327},"2025-10-08",29.698,0.308,1.04,{"date":2015,"open":1729,"high":1729,"low":2016,"close":2017,"change":2018,"percent_change":1993,"volume":2019,"transactions":9,"vwap":2017},"2025-10-07",29.589,29.602,-0.168,2800,{"date":2021,"open":1891,"high":2022,"low":1854,"close":2023,"change":2024,"percent_change":151,"volume":2025,"transactions":9,"vwap":2023},"2025-10-06",29.821,29.77,0.105,1500,{"date":2027,"open":2028,"high":2007,"low":1978,"close":2029,"change":2030,"percent_change":917,"volume":2031,"transactions":9,"vwap":2029},"2025-10-03",29.83,29.665,-0.111,3000,{"date":2033,"open":1522,"high":1310,"low":1312,"close":2034,"change":2035,"percent_change":121,"volume":797,"transactions":9,"vwap":2034},"2025-10-02",29.776,0.073,{"date":2037,"open":1275,"high":1290,"low":1275,"close":2038,"change":1489,"percent_change":1224,"volume":2039,"transactions":9,"vwap":2038},"2025-10-01",29.703,16500,{"date":2041,"open":1282,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1032,"volume":2046,"transactions":9,"vwap":2044},"2025-09-30",29.529,29.32,29.524,0.181,15400,{"date":2048,"open":2049,"high":1972,"low":1211,"close":2050,"change":2051,"percent_change":190,"volume":2052,"transactions":9,"vwap":2050},"2025-09-29",29.425,29.343,0.053,176500,{"date":2054,"open":2055,"high":1296,"low":1237,"close":1211,"change":2056,"percent_change":284,"volume":2057,"transactions":9,"vwap":1211},"2025-09-26",29.22,0.15,104100,{"date":2059,"open":2060,"high":1229,"low":2061,"close":1268,"change":1142,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1268},"2025-09-25",29.045,29,-0.55,10400,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1128,"volume":2070,"transactions":9,"vwap":2068},"2025-09-24",29.41,29.27,29.302,-0.127,900,{"date":2072,"open":2073,"high":2073,"low":1222,"close":2074,"change":821,"percent_change":1524,"volume":1265,"transactions":9,"vwap":2074},"2025-09-23",29.59,29.429,{"date":2076,"open":2077,"high":1855,"low":2066,"close":2078,"change":2079,"percent_change":430,"volume":2080,"transactions":9,"vwap":2078},"2025-09-22",29.44,29.615,0.225,3800,{"date":2082,"open":2083,"high":1214,"low":1229,"close":1238,"change":2084,"percent_change":1835,"volume":2085,"transactions":9,"vwap":1238},"2025-09-19",29.31,0.188,29900,{"date":2087,"open":1237,"high":2088,"low":1237,"close":2089,"change":2090,"percent_change":2091,"volume":918,"transactions":9,"vwap":2089},"2025-09-18",29.285,29.202,0.266,0.92,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-17",28.92,28.96,28.8,28.936,-0.067,-0.23,5400,{"date":2102,"open":2103,"high":2103,"low":2095,"close":2104,"change":1626,"percent_change":2105,"volume":1415,"transactions":9,"vwap":2104},"2025-09-16",29.07,29.0030003,-0.07,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":1710,"volume":2111,"transactions":9,"vwap":2109},"2025-09-15",28.98,29.023001,0.192,1200,{"date":2113,"open":2096,"high":1230,"low":2096,"close":2114,"change":2115,"percent_change":111,"volume":1940,"transactions":9,"vwap":2114},"2025-09-12",28.831,-0.003,{"date":2117,"open":2118,"high":1839,"low":2118,"close":2119,"change":2120,"percent_change":22,"volume":1953,"transactions":9,"vwap":2119},"2025-09-11",28.78,28.834,0.204,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1032,"volume":2025,"transactions":9,"vwap":2126},"2025-09-10",28.69,28.7,28.575,28.63,0.176,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-09",28.368,28.467,28.3,28.454,0.127,0.45,13900,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":1766,"volume":1335,"transactions":9,"vwap":2141},"2025-09-08",28.25,28.395,28.327,0.101,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":959,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-05",28.34,28.13,28.226,0.02,149300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":101,"volume":2156,"transactions":9,"vwap":2153},"2025-09-04",28.09,28.221,28.08,0.282,48700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1032,"volume":2080,"transactions":9,"vwap":2162},"2025-09-03",27.875,27.965,27.795,27.939,0.171,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":639,"volume":2170,"transactions":9,"vwap":2167},"2025-09-02",27.7,27.768,27.54,-0.179,87200,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1102,"volume":889,"transactions":9,"vwap":2175},"2025-08-29",28.030001,27.91,27.947,-0.308,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":284,"volume":2183,"transactions":9,"vwap":2181},"2025-08-28",28.15,28.4,28.255,0.143,25200,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":1092,"percent_change":1011,"volume":2070,"transactions":9,"vwap":2187},"2025-08-27",28.01,28.112,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1705,"volume":2193,"transactions":9,"vwap":2191},"2025-08-26",27.94,28.045,0.117,500,{"date":2195,"open":2174,"high":2186,"low":2174,"close":2196,"change":2197,"percent_change":2198,"volume":939,"transactions":9,"vwap":2196},"2025-08-25",27.928,-0.058,-0.21,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1422,"volume":1577,"transactions":9,"vwap":2203},"2025-08-22",27.64,28.11,27.986,0.346,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2201,"change":2209,"percent_change":1524,"volume":2111,"transactions":9,"vwap":2201},"2025-08-21",27.73,27.58,-0.175,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":675,"volume":2216,"transactions":9,"vwap":2213},"2025-08-20",27.756,27.815,27.49,-0.037,4200,{"date":2218,"open":2219,"high":2152,"low":2220,"close":2220,"change":2221,"percent_change":71,"volume":2222,"transactions":9,"vwap":2220},"2025-08-19",28.07,27.852,-0.303,2700,{"date":2224,"open":2202,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1469,"volume":2229,"transactions":9,"vwap":2227},"2025-08-18",28.16,28.094999,28.155,0.026,6000,{"date":2231,"open":2146,"high":2232,"low":2233,"close":2234,"change":821,"percent_change":2235,"volume":1120,"transactions":9,"vwap":2234},"2025-08-15",28.18,28.115,28.129,-0.66,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":946,"transactions":9,"vwap":2241},"2025-08-14",28.31,28.32,28.26,28.315,0.027,0.1,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":506,"volume":2250,"transactions":9,"vwap":2248},"2025-08-13",28.36,28.23,28.288,0.008,54200,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":1382,"volume":1940,"transactions":9,"vwap":2255},"2025-08-12",28.215,28.29,28.28,0.367,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":366,"volume":2019,"transactions":9,"vwap":2261},"2025-08-11",28.040001,28.049999,27.913,-0.098,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":939,"transactions":9,"vwap":2266},"2025-08-08",27.92,28.011,0.309,1.12,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":516,"volume":2275,"transactions":9,"vwap":2273},"2025-08-07",27.9,27.617,27.702,-0.018,21700,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":1446,"volume":2282,"transactions":9,"vwap":2280},"2025-08-06",27.59,27.74,27.72,0.261,6700,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1993,"volume":2289,"transactions":9,"vwap":2287},"2025-08-05",27.68,27.42,27.459,-0.154,21300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1595,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-04",27.57,27.79,27.55,27.613,1.59,15200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1542,"transactions":9,"vwap":2303},"2025-08-01",27.12,27.31,27.105,27.181,-0.452,-1.64,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2098,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-31",27.98,27.633,-0.24,12100,{"date":2313,"open":2314,"high":2315,"low":2201,"close":2166,"change":2316,"percent_change":1469,"volume":1136,"transactions":9,"vwap":2166},"2025-07-30",27.71,27.76,0.025,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":1965,"volume":918,"transactions":9,"vwap":2320},"2025-07-29",27.84,27.675,-0.061,{"date":2323,"open":2324,"high":2324,"low":2280,"close":2325,"change":2326,"percent_change":2056,"volume":971,"transactions":9,"vwap":2325},"2025-07-28",27.75,27.736,0.042,{"date":2328,"open":2329,"high":2280,"low":2330,"close":2331,"change":2332,"percent_change":1165,"volume":2333,"transactions":9,"vwap":2331},"2025-07-25",27.66,27.65,27.694,0.08,6200,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":944,"percent_change":1215,"volume":2338,"transactions":9,"vwap":2337},"2025-07-24",27.6,27.614,200,{"date":2340,"open":2341,"high":2292,"low":2341,"close":2342,"change":2343,"percent_change":232,"volume":2344,"transactions":9,"vwap":2342},"2025-07-23",27.424,27.558,0.145,27800,{"date":2346,"open":2347,"high":2286,"low":2347,"close":2348,"change":2349,"percent_change":1150,"volume":823,"transactions":9,"vwap":2348},"2025-07-22",27.343,27.413,-0.115,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":1476,"percent_change":1821,"volume":2355,"transactions":9,"vwap":2354},"2025-07-21",27.61,27.667,27.528,14000,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1774,"volume":1348,"transactions":9,"vwap":2360},"2025-07-18",27.493,27.45,27.467,0.031,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":952,"volume":2368,"transactions":9,"vwap":2366},"2025-07-17",27.34,27.48,27.436,0.19,20100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2332,"volume":2376,"transactions":9,"vwap":2374},"2025-07-16",27.205,27.26,27.07,27.246,0.021,34400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-15",27.35,27.36,27.2,27.225,-0.014,-0.05,229600,{"date":2387,"open":2388,"high":2372,"low":2389,"close":2390,"change":1633,"percent_change":1165,"volume":2391,"transactions":9,"vwap":2390},"2025-07-14",27.16,27.11,27.239,63700,{"date":2393,"open":2388,"high":2381,"low":2394,"close":2388,"change":516,"percent_change":1965,"volume":2395,"transactions":9,"vwap":2388},"2025-07-11",27.144,45300,{"date":2397,"open":2388,"high":2398,"low":2399,"close":2400,"change":1355,"percent_change":488,"volume":2297,"transactions":9,"vwap":2400},"2025-07-10",27.28,27.15,27.22,{"date":2402,"open":2403,"high":2398,"low":2404,"close":2372,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2372},"2025-07-09",27.27,27.165,0.195,0.72,13800,{"date":2409,"open":2389,"high":2389,"low":2410,"close":2411,"change":2412,"percent_change":516,"volume":2413,"transactions":9,"vwap":2411},"2025-07-08",27.056,27.065001,-0.015,64500,{"date":2415,"open":2388,"high":2388,"low":2416,"close":2417,"change":2008,"percent_change":2235,"volume":2229,"transactions":9,"vwap":2417},"2025-07-07",27.0060005,27.08,{"date":2419,"open":2420,"high":2403,"low":2420,"close":2372,"change":2421,"percent_change":1501,"volume":2422,"transactions":9,"vwap":2372},"2025-07-03",27.25,0.245,22600,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":1224,"volume":931,"transactions":9,"vwap":2426},"2025-07-02",26.89,27.014999,0.165,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-01",26.96,26.816,26.85,-0.219,-0.81,13700,{"date":2437,"open":2438,"high":2373,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":918,"transactions":9,"vwap":2440},"2025-06-30",26.94,26.93,27.069,0.228,0.85,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":762,"volume":2080,"transactions":9,"vwap":2448},"2025-06-27",26.88,26.9,26.8,26.841,0.084,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-26",26.68,26.76,26.65,26.757,0.272,1.03,11700,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":1625,"percent_change":1626,"volume":2464,"transactions":9,"vwap":2463},"2025-06-25",26.58,26.46,26.485,10500,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":776,"volume":867,"transactions":9,"vwap":2469},"2025-06-24",26.36,26.505,26.49,0.345,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2474},"2025-06-23",26.040001,26.145,25.97,0.287,1.11,1700,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-20",26.01,25.815,25.858,-0.101,-0.39,9300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":1683,"volume":918,"transactions":9,"vwap":2491},"2025-06-18",26.08,26.087,25.959,-0.008,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":657,"volume":2499,"transactions":9,"vwap":2497},"2025-06-17",26.12,25.96,25.967,-0.197,1400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-16",26.24,26.255,26.164,0.254,0.98,6800,{"date":2509,"open":2475,"high":2495,"low":2510,"close":2510,"change":2511,"percent_change":704,"volume":2407,"transactions":9,"vwap":2510},"2025-06-13",25.91,-0.263,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":1564,"percent_change":2517,"volume":2458,"transactions":9,"vwap":2516},"2025-06-12",26.049999,26.2,26.173,0.48,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":487,"percent_change":2198,"volume":2355,"transactions":9,"vwap":2523},"2025-06-11",26.13,26.21,26.030001,26.048,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2527,"change":2528,"percent_change":762,"volume":2529,"transactions":9,"vwap":2527},"2025-06-10",26.044001,26.103,0.081,6600,{"date":2531,"open":2496,"high":2489,"low":2496,"close":2532,"change":1355,"percent_change":488,"volume":1775,"transactions":9,"vwap":2532},"2025-06-09",26.021999,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":2506,"volume":2080,"transactions":9,"vwap":2536},"2025-06-06",26.11,26.062,0.252,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2062,"volume":2222,"transactions":9,"vwap":2542},"2025-06-05",25.94,25.73,25.81,-0.144,{"date":2545,"open":2546,"high":2547,"low":2540,"close":2548,"change":2549,"percent_change":106,"volume":2550,"transactions":9,"vwap":2548},"2025-06-04",25.981,26.02,25.954,0.016,23000,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":158,"volume":1293,"transactions":9,"vwap":2555},"2025-06-03",25.75,25.969,25.938,0.191,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":450,"volume":2368,"transactions":9,"vwap":2561},"2025-06-02",25.47,25.76,25.747,0.133,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":1821,"volume":1953,"transactions":9,"vwap":2566},"2025-05-30",25.44,25.614,25.31,0.055,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2573,"change":2574,"percent_change":1110,"volume":2478,"transactions":9,"vwap":2573},"2025-05-29",25.57,25.59,25.559,0.033,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2578,"change":2579,"percent_change":420,"volume":1565,"transactions":9,"vwap":2578},"2025-05-28",25.69,25.526,-0.139,{"date":2581,"open":2565,"high":2582,"low":2565,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-27",25.67,25.665,0.521,2.07,8100,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2018,"percent_change":2235,"volume":2592,"transactions":9,"vwap":2591},"2025-05-23",25.02,25.24,25.144,13500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":506,"volume":2599,"transactions":9,"vwap":2597},"2025-05-22",25.345,25.45,25.312,0.007,10600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-21",25.58,25.71,25.305,-0.358,-1.4,25900,{"date":2609,"open":2610,"high":2611,"low":2571,"close":2612,"change":2069,"percent_change":1375,"volume":810,"transactions":9,"vwap":2612},"2025-05-20",25.62,25.72,25.663,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":2617,"percent_change":1583,"volume":2618,"transactions":9,"vwap":2616},"2025-05-19",25.65,25.79,0.045,20800,{"date":2620,"open":2571,"high":2621,"low":2571,"close":2621,"change":2622,"percent_change":1835,"volume":2080,"transactions":9,"vwap":2621},"2025-05-16",25.745,0.163,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":1011,"volume":817,"transactions":9,"vwap":2626},"2025-05-15",25.39,25.582,0.062,{"date":2629,"open":2565,"high":2630,"low":2565,"close":2630,"change":2631,"percent_change":1165,"volume":2632,"transactions":9,"vwap":2630},"2025-05-14",25.52,0.075,800,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":1939,"volume":2639,"transactions":9,"vwap":2637},"2025-05-13",25.38,25.5,25.445,0.365,39200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2643},"2025-05-12",24.91,25.08,24.86,0.855,3.53,7900,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2651,"change":2652,"percent_change":1684,"volume":2653,"transactions":9,"vwap":2651},"2025-05-09",24.37,24.225,-0.025,11000,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":1164,"percent_change":146,"volume":1013,"transactions":9,"vwap":2658},"2025-05-08",24.2,24.455,24.25,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2192,"percent_change":51,"volume":2665,"transactions":9,"vwap":2664},"2025-05-07",24.13,24.17,23.93,24.157,11900,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":412,"percent_change":1143,"volume":2529,"transactions":9,"vwap":2670},"2025-05-06",23.94,24.1,24.040001,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":1071,"percent_change":992,"volume":2676,"transactions":9,"vwap":2675},"2025-05-05",24.08,24.27,24.16,29400,{"date":2678,"open":2679,"high":2680,"low":2662,"close":2681,"change":126,"percent_change":965,"volume":1391,"transactions":9,"vwap":2681},"2025-05-02",24.185,24.39,24.33,{"date":2683,"open":2663,"high":2684,"low":2663,"close":2663,"change":1215,"percent_change":2685,"volume":985,"transactions":9,"vwap":2663},"2025-05-01",24.19,0.84,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2242,"percent_change":1774,"volume":2355,"transactions":9,"vwap":2690},"2025-04-30",23.19,23.79,23.73,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2696,"percent_change":1895,"volume":1094,"transactions":9,"vwap":2694},"2025-04-29",23.53,23.703,23.461,0.187,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1215,"volume":1814,"transactions":9,"vwap":2701},"2025-04-28",23.57,23.47,23.516,0.046,{"date":2704,"open":2705,"high":2706,"low":2688,"close":2700,"change":2707,"percent_change":1835,"volume":1293,"transactions":9,"vwap":2700},"2025-04-25",23.31,23.49,0.149,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":882,"transactions":9,"vwap":2711},"2025-04-24",22.84,23.321,0.661,2.92,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2517,"percent_change":2719,"volume":2019,"transactions":9,"vwap":2718},"2025-04-23",22.99,22.61,22.66,2.16,{"date":179,"open":2721,"high":2722,"low":175,"close":2723,"change":1093,"percent_change":1173,"volume":2724,"transactions":9,"vwap":2723},21.97,22.26,22.18,47200]