[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCMU":3,"homepage-market-summary":30,"stock-historical-QCMU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QCMU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily QCOM Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5924,0.56488,"Quarterly",{"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},21.79,21.92,22.16,21.38,21.6848,0.1052,0.49,115638.437077,52.18,13.1,149229.46290523506,22.2,323,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},117543,37966295.189214,-12.86,"2025-06-25",[181,184,193,204,215,225,236,246,257,267,277,288,299,309,320,331,341,352,363,374,385,396,407,418,429,440,449,460,469,480,491,501,511,521,532,543,553,564,572,579,588,598,609,619,630,641,649,659,670,679,688,699,710,720,730,740,749,760,771,781,792,803,812,820,828,837,846,855,862,871,879,888,897,904,913,922,931,939,948,957,966,974,983,992,1001,1008,1017,1025,1034,1043,1051,1060,1069,1078,1086,1095,1104,1113,1122,1131,1140,1148,1157,1166,1175,1184,1193,1201,1210,1219,1225,1233,1241,1249,1257,1265,1273,1281,1290,1298,1306,1315,1324,1333,1341,1348,1356,1364,1373,1382,1391,1399,1407,1415,1422,1431,1438,1445,1454,1460,1469,1476,1483,1491,1497,1506,1514,1523,1532,1541,1549,1556,1562,1571,1579,1588,1595,1602,1608,1615,1621,1629,1637,1646,1653,1660,1668,1675,1683,1689,1697,1704,1712,1718,1726,1735,1742,1750,1757,1765,1774,1783,1791,1798,1807,1814,1822,1831,1839,1846,1854,1861,1868,1877,1886,1895,1903,1910,1918,1927,1936,1944,1952,1961,1970,1977,1986,1994,2000,2008,2016,2024,2033,2042,2048,2056,2062,2069,2077,2083,2089,2097,2106,2113,2122,2129,2138,2145,2153,2161,2168,2176,2184,2191,2199,2207,2216,2224,2231,2238,2245,2252,2258,2266,2275,2282,2290,2298,2305,2310,2318,2326,2335,2340,2348,2357,2363,2371,2375,2381,2390,2398,2405,2412,2420,2428,2434,2441,2448,2454,2461,2467,2474,2482,2487,2492,2498,2504,2511,2517,2523,2529,2537,2544,2551,2557,2563,2572,2578,2584,2591,2597,2605,2613,2621,2627,2635,2643,2652,2660,2667,2675,2683,2689,2697,2702,2709,2717,2722,2728,2732,2739,2745,2750,2756,2763,2768,2775,2781,2789,2795,2800,2807],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1099,21.7077,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",22.86,21.62,-1.0252,-4.51,189698.750062,1607,22.2079,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",23.11,23.71,22.54,22.71,0.6066,2.74,134060.41323,1418,23.1491,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",22.56,23.1028,22.05,22.1034,-0.5261,-2.32,69869.442945,939,22.527,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":88,"volume":222,"transactions":223,"vwap":224},"2026-09-30",22.76,23.49,22.42,22.6295,0.0503,109944.305178,960,22.8098,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",24,24.06,22.1451,22.5792,-0.8708,-3.71,108116.265772,1413,23.1534,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",26.52,23.275,23.45,-4.0079,-14.6,206375.55307,2116,24.08,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",25.58,28.3806,25.51,27.4579,2.0538,8.08,179926.891335,2411,27.4418,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",26.0999,24.77,25.4041,-0.7559,-2.89,97478.944939,959,25.332,{"date":268,"open":238,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",26.71,25.09,26.16,-0.26,-0.98,86757.168469,952,25.8816,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",25,26.64,24.7825,26.42,0.85,3.32,131466.536297,1379,25.7107,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",22.22,25.78,21.93,25.57,3.93,18.16,318314.130658,2319,24.2418,{"date":300,"open":270,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",25.2,21.12,21.64,-2.8232,-11.54,296146.012244,2584,22.2456,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",24.85,25.18,24.25,24.4632,1.0892,4.66,95895.78941,913,24.7387,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",24.63,25.05,23.1,23.374,-0.866,-3.57,92208.191224,919,24.1389,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",22.58,24.75,24.24,1.8678,8.35,198981.507602,1477,24.1655,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",20.11,22.66,19.968,22.3722,-0.4078,-1.79,90020.950389,894,21.6903,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",21.71,23.6,21.33,22.78,1.29,6,209656.250625,1359,23.0323,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",20.52,22.87,20.136201,21.49,0.02,0.09,169206.085484,1151,21.4734,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",21.11,22.52,20.74,21.47,0.5769,2.76,232602.335985,1427,21.5624,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",22.29,23.0601,20.410757,20.8931,1.2348,6.28,485139.385004,3178,21.681,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",19.96,20.0791,19.27,19.6583,0.0652,0.33,72629.944235,520,19.6471,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",19.76,19.94,18.8206,19.5931,-0.1513,-0.77,50295.451779,482,19.4905,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",18.78,19.9,18.67,19.7444,0.7753,4.09,81925.348752,572,19.3966,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",18.9,19.089,17.961,18.9691,-0.9114,-4.58,77942.302538,581,18.6804,{"date":441,"open":442,"high":343,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",18.5,19.8805,1.4105,7.64,105517.865165,895,19.5184,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",18.54,18.74,18.045,18.47,-0.15,-0.81,47321.953114,548,18.3523,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":88,"percent_change":116,"volume":466,"transactions":467,"vwap":468},"2026-08-27",18.65,19.109,18,18.62,85241.250405,647,18.6252,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",17.72,18.41,17.59,18.4,0.7085,4,72874.718623,376,18.0814,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",17.69,17.8794,17.44,17.6915,0.3926,2.27,27278.10539,341,17.6323,{"date":492,"open":473,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",17.61,16.8,17.2989,-0.506,-2.84,26941.626584,381,17.1857,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",18.27,17.5,17.8049,0.0198,0.11,39707.986353,370,17.8715,{"date":512,"open":513,"high":452,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",18.29,17.7,17.7851,-0.2549,-1.41,71951.866691,560,18.1681,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",18.39,19.04,17.73,18.04,0.3863,2.19,61761.778106,601,18.2609,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",17.28,18.05,16.91,17.6537,-0.4663,-2.57,123378.039037,785,17.435,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",19.14,17.99,18.12,-0.8288,-4.37,86495.91978,786,18.3872,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",19.01,19.2,18.37,18.9488,0.1792,0.95,69109.832235,523,18.8192,{"date":565,"open":557,"high":566,"low":557,"close":567,"change":568,"percent_change":94,"volume":569,"transactions":570,"vwap":571},"2026-08-13",19.21,18.7696,0.3596,127220.315252,732,18.9248,{"date":573,"open":524,"high":574,"low":575,"close":472,"change":370,"percent_change":23,"volume":576,"transactions":577,"vwap":578},"2026-08-12",19.16,17.96,97489.696857,1025,18.4692,{"date":580,"open":581,"high":582,"low":535,"close":583,"change":584,"percent_change":45,"volume":585,"transactions":586,"vwap":587},"2026-08-11",18.46,18.68,18.32,0.0881,44723.505578,318,18.3808,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",19.79,18.22,18.2319,-1.2481,-6.41,68882.035502,562,18.8465,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",18.35,19.5319,18.33,19.48,1.585,8.86,146614.729917,749,18.9617,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",16.69,18.13,17.895,0.625,3.62,200240.772277,822,17.8537,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",18.28,18.43,17.195,17.27,-1.1754,-6.37,155459.667168,929,17.5965,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",17.15,18.57,16.99,18.4454,2.3354,14.5,133050.12704,1052,17.9294,{"date":642,"open":71,"high":643,"low":644,"close":643,"change":283,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",16.11,14.3,5.57,139704.36761,1020,15.3291,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":456,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",16.49,16.51,14.99,15.26,-5.04,242230.257374,1487,15.5,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",15.49,16.67,14.94,16.07,-0.5,-3.02,359109.888234,2606,15.8498,{"date":671,"open":442,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",18.9462,16.57,-2.08,-11.15,248177.825816,2002,16.3882,{"date":680,"open":681,"high":682,"low":683,"close":462,"change":348,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",19.13,19.85,18.6,-8.76,149552.224115,1159,19.142,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",20.35,20.59,19.29,20.44,0.72,3.65,85597.343337,576,20.1776,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",20.4,20.58,19.44,19.72,-1.01,-4.87,54934.03997,671,19.9491,{"date":711,"open":712,"high":713,"low":343,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",20.96,21.32,20.73,-1.07,-4.91,80552.622761,841,20.724,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",20.75,22.5535,21.8,0.4405,2.06,63995.995514,714,21.7978,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",21.75,20.57,21.3595,0.7695,3.74,135439.490688,1112,21.1484,{"date":741,"open":742,"high":742,"low":743,"close":691,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",21.7,20.47,-0.31,-1.48,78782.624263,831,21.1244,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",19.54,21.01,19.37,20.9,0.25,1.21,116766.386225,1162,20.0148,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",21.43,21.5,20.2749,20.65,-1.895,-8.41,100951.41172,1253,20.9788,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",23.17,21.74,22.545,-0.025,-0.11,82687.112152,911,22.444,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",25.23,25.5,22.5,22.57,-1.5487,-6.42,238056.380868,1805,23.1513,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",24.26,25.17,23.6076,24.1187,-1.4573,-5.7,107999.03319,1539,24.4979,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",25.4,25.81,24.655,25.576,-0.494,-1.89,72000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":756,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-09",26.61,27.4,25.25,26.07,4.87,173400,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",23.21,25.028,24.86,0.96,4.02,68900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",23.030001,24.615,22.978,23.9,-1.08,-4.32,80300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",22.88,25.44,22.63,24.98,2.64,11.82,221100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",23.93,24.585,21.28,22.34,-1.47,-6.17,254200,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":414,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-01",24.95,26,23.81,-3.13,362300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",25.82,26.98,24.47,24.58,-1.05,-4.1,452700,{"date":872,"open":865,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",27.030001,24.3,25.63,-0.1,-0.39,243300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",29.31,31.58,25.030001,25.73,-4.88,-15.94,324800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",34.2,34.5,29.21,30.61,2.18,7.67,555600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":788,"volume":903,"transactions":9,"vwap":901},"2026-06-24",30.049999,26.5,28.43,-1.95,556400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",31.63,32,28.55,30.38,-6.03,-16.56,355700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",37.02,40.189,34.285,36.41,-1.39,-3.68,423700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",35.85,38.8,34.26,37.8,4.22,12.57,329500,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",35.57,36.27,33.58,-0.41,-1.21,183600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",37.91,39.62,33.955,33.99,-2.29,-6.31,422600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",36.0050011,38.0050011,35,36.28,2.921,8.76,187100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",30.48,34.37,29.94,33.359,2.579,8.38,166500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",27.51,30.97,30.78,3.35,12.21,192300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",30.17,31.59,27.115,27.43,-4.41,-13.85,236800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",35.76,36.91,27.72,31.84,-3.97,-11.09,593200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",36.61,37.22,35.2,35.81,0.59,1.68,340100,{"date":1002,"open":1003,"high":1003,"low":996,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",43.52,35.22,-10.011,-22.13,217000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",44.18,46.735,42.6,45.231,-2.499,-5.24,177900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":895,"volume":1024,"transactions":9,"vwap":1022},"2026-06-03",42.65,49.6,42,47.73,3.4,420500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",41.11,45.85,39.409,44.33,4.11,10.22,354000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",42.09,43.75,39.37,40.22,-8.69,-17.77,637200,{"date":1044,"open":1045,"high":25,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-29",48.8,47.51,48.91,2.87,6.23,415800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",43.17,48.099998,41.85,46.040001,3.57,8.41,498000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",47.115,47.8,38.87,42.47,-5.95,-12.29,721400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",45.79,51.8,43.58,48.42,4.14,9.35,1043400,{"date":1079,"open":1080,"high":1081,"low":994,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",36.68,46,44.28,8.27,22.97,583700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",32.26,36.22,31,36.0099983,3.39,10.39,331100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",31.17,32.928,30,32.62,2.23,7.34,259000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",31.02,32.12,29,30.39,-2.61,-7.91,335800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",33.85,35.28,29.86,33,0.68,2.1,383700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",32.58,34.25,31.76,32.32,0.41,1.28,473800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",34.69,35.040001,31.843,31.91,-4.57,-12.53,551000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":825,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-13",37.82,38.55,34.39,36.48,2.7,1166400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",42.76,43.42,32.285,35.52,-10.61,-23,905300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",44.12,49.78,43.77,46.13,6.63,16.78,912200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",37.21,42.36,35.89,39.5,5.38,15.77,811700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",30.13,40.618,29.27,34.12,3.3,10.71,660800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",31.39,32.31,29.41,30.82,2.04,7.09,378400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":850,"volume":1200,"transactions":9,"vwap":1198},"2026-05-05",23.59,29.049999,22.83,28.78,5.05,759300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",26.43,27.27,23.3,23.73,-2.579,-9.8,424200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",26.87,27.049999,24.575,26.309,-0.861,-3.17,337100,{"date":1220,"open":279,"high":1196,"low":1197,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",27.17,7.29,36.67,901600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":158,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-29",19.65,21.18,19.53,19.88,2.85,920500,{"date":1234,"open":295,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",19.689,17.848,19.33,-0.07,-0.36,338900,{"date":1242,"open":1243,"high":1244,"low":633,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",20.98,22.12,19.4,0.28,1.46,1339700,{"date":1250,"open":472,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-24",19.63,17.845,19.12,3.549,22.79,446800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",16.21,15.195,15.571,-0.479,-2.98,43700,{"date":1266,"open":1259,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",16.4,16,16.049999,0.03,0.19,99100,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",16.63,15.89,16.02,-0.419,-2.55,93200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",16.28,16.66,16.1,16.439,0.322,2,41600,{"date":1291,"open":1259,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",16.31,15.75,16.117,0.387,2.46,48900,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",15.21,16.0049992,15.73,0.312,2.02,47500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-15",15.53,15.69,15.31,15.418,0.059,0.38,41200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",15.22,15.402,15,15.359,0.333,2.22,53000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",14.32,15.05,14.02,15.026,0.696,4.86,31200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":158,"volume":1340,"transactions":9,"vwap":1338},"2026-04-10",14.65,14.8,14.31,14.33,0.079,72500,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":136,"volume":1347,"transactions":9,"vwap":1345},"2026-04-09",14.12,14.39,14.251,0.065,8000,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",14.41,13.84,14.186,0.738,5.49,44600,{"date":1357,"open":1358,"high":1359,"low":26,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",13.61,13.72,13.448,-0.377,-2.73,16400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-06",13.9,14.03,13.432,13.825,-0.269,-1.91,6600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-02",13.76,14.11,13.51,14.094,-0.113,-0.8,13400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-01",14.43,14.766,14.18,14.207,-0.34,-2.34,14200,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",14.61,13.91,14.547,0.353,2.49,16700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":455,"volume":1406,"transactions":9,"vwap":1404},"2026-03-30",14.19,14.54,14.05,14.194,-0.022,8700,{"date":1408,"open":1409,"high":1410,"low":1386,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",14.82,14.861,14.216,-0.78,-5.2,15800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1313,"volume":1421,"transactions":9,"vwap":1419},"2026-03-26",14.95,15.35,14.996,0.057,18200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-25",15.063,15.38,14.915,14.939,0.376,2.58,49000,{"date":1432,"open":1433,"high":1434,"low":1338,"close":1435,"change":1436,"percent_change":1437,"volume":1347,"transactions":9,"vwap":1435},"2026-03-24",14.35,14.66,14.563,-0.111,-0.76,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1414,"transactions":9,"vwap":1442},"2026-03-23",15.68,14.44,14.674,-0.354,-2.36,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-20",15.41,15.55,14.98,15.028,-0.311,-2.03,12200,{"date":1455,"open":663,"high":1448,"low":663,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",15.339,0.179,1.18,13700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",15.39,15.56,15.1,15.16,-0.257,-1.67,12600,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":45,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-17",15.92,15.37,15.417,3.21,39200,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":72,"volume":1482,"transactions":9,"vwap":1480},"2026-03-16",15.4,14.829,14.937,-0.077,15900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":211,"volume":1490,"transactions":9,"vwap":1488},"2026-03-13",15.71,15.737,14.985,15.014,-0.356,12900,{"date":1492,"open":1268,"high":1285,"low":1493,"close":1472,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1472},"2026-03-12",15.25,-0.723,-4.49,16800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",16.76,16.82,16.055,16.093,-0.213,-1.31,8200,{"date":1507,"open":1508,"high":611,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-10",16.19,15.61,16.306,-0.762,-4.46,30800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-09",15.98,17.1,15.755,17.068001,0.565,3.42,11200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",16.17,16.74,16.08,16.503,-0.308,-1.83,6500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",17.23,17.24,16.71,16.811,-0.446,-2.58,11100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-03-04",17,17.257,16.83,0.35,2.07,18000,{"date":1550,"open":1551,"high":1551,"low":651,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",17.01,16.907,-0.748,-4.24,7700,{"date":1557,"open":1558,"high":1559,"low":1536,"close":1559,"change":1560,"percent_change":1467,"volume":1561,"transactions":9,"vwap":1559},"2026-03-02",16.88,17.655,-0.3,12500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",17.84,18.049999,17.83,17.955,-0.852,-4.53,7300,{"date":1572,"open":1573,"high":1253,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",18.99,18.69,18.807,-0.081,-0.43,14700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-25",18.76,18.93,18.56,18.888,0.248,1.33,8800,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1578,"transactions":9,"vwap":1592},"2026-02-24",18.17,18.955,18.64,1.131,6.46,{"date":1596,"open":1597,"high":600,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1459,"transactions":9,"vwap":1599},"2026-02-23",18.15,17.446,17.509,-0.642,-3.54,{"date":1603,"open":1604,"high":442,"low":1604,"close":1605,"change":1606,"percent_change":1101,"volume":1607,"transactions":9,"vwap":1605},"2026-02-20",17.75,18.151,0.396,9800,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1217,"volume":1614,"transactions":9,"vwap":1612},"2026-02-19",17.89,17.49,17.755,-0.582,37900,{"date":1616,"open":581,"high":1617,"low":591,"close":1618,"change":1619,"percent_change":173,"volume":1620,"transactions":9,"vwap":1618},"2026-02-18",18.59,18.337,0.182,3900,{"date":1622,"open":1623,"high":602,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-17",18.145,17.541,18.155,0.511,2.9,13800,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-13",17.049999,17.872,17.644,0.505,2.95,6800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",17.578,17.68,16.9,17.139,-0.651,-3.66,6700,{"date":1647,"open":1648,"high":1649,"low":504,"close":1650,"change":88,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-11",17.57,18.00099945,17.79,1.25,32100,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1648,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1648},"2026-02-10",17.059999,17.62,0.26,1.5,37000,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",16.79,17.515,17.31,0.44,2.61,21600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1246,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-06",16.42,17.37,16.87,1.69,18400,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-05",15.86,17.41,16.59,-3.42,-17.09,129400,{"date":1684,"open":1685,"high":754,"low":1686,"close":1686,"change":80,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-04",20.31,20.01,1.73,81800,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",20.67,18.892,19.67,-1.43,-6.78,54200,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1398,"transactions":9,"vwap":1701},"2026-02-02",20.6,21.4,21.1,0.227,1.09,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-30",20.7,21.19,20.873,-0.191,-0.91,21300,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":936,"volume":1711,"transactions":9,"vwap":1716},"2026-01-29",21.296,20.42,21.063999,-0.086,{"date":1719,"open":1720,"high":1721,"low":1699,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-28",20.77,21.52,21.15,-0.142,-0.67,12300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-27",22.030001,22.059999,21.259,21.292,-0.439,-2.02,24600,{"date":1736,"open":724,"high":1737,"low":742,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-26",22.041,21.731,-0.394,-1.78,16900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1398,"transactions":9,"vwap":1747},"2026-01-23",22.45,22.64,21.9,22.125,-0.495,-2.19,{"date":1751,"open":1752,"high":195,"low":785,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-22",22.91,22.62,0.311,1.39,29300,{"date":1758,"open":1759,"high":841,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-21",22.059,21.85,22.309,0.679,3.14,28300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",21.99,22.61,21.432,21.63,-1.62,-6.97,42800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",23.8,23.84,23.18,23.25,-0.66,-2.76,19500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1680,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",25.01,25.11,23.72,23.91,-0.846,35500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1370,"percent_change":715,"volume":1797,"transactions":9,"vwap":1796},"2026-01-14",24.61,24.829,24.29,24.756,18900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-13",25.62,25.93,24.938,25.025,-1.306,-4.96,47100,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",28.070999,26.331,-2.785,-9.57,38100,{"date":1815,"open":881,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-09",29.56,28.1,29.116,-1.348,-4.42,21200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-08",29.34,31.18,28.64,30.464,0.553,1.85,32300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":456,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2026-01-07",30.51,31.2,28.926,29.911,-2.64,48800,{"date":1840,"open":1841,"high":1090,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-06",28.83,30.721,2.036,7.1,32800,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-05",28.5,29.42,28.685,1.039,3.76,25100,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1120,"volume":1860,"transactions":9,"vwap":1858},"2026-01-02",28.126,27.42,27.646,0.568,3800,{"date":1862,"open":968,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-31",27.516,27.077999,-0.868,-3.11,6100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-30",27.87,28.049999,27.801,27.946,0.101,0.36,5400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-29",27.92,28,27.82,27.845,-0.46,-1.63,7900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-26",28.311,28.445,28.27,28.305,-0.056,-0.2,4500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-24",28.45,28.28,28.361,0.047,0.17,1600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":111,"volume":1909,"transactions":9,"vwap":1907},"2025-12-23",28.13,28.34,28.314,-0.049,2400,{"date":1911,"open":1912,"high":1913,"low":1906,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-22",29.5,29.542,28.363,-0.372,-1.29,7200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-19",28.925,29.28,28.73,28.735,0.258,0.91,6300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-18",29.08,29.19,28.4,28.477,0.653,2.35,4300,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-17",29.22,27.79,27.824,-1.296,-4.45,10700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1860,"transactions":9,"vwap":1949},"2025-12-16",29.525,29.845,28.92,29.12,-0.997,-3.31,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-15",30.3,30.401,29.223,30.117,0.307,1.03,23000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-12",30.954,31.444,29.79,29.81,-0.993,-3.22,28500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":1797,"transactions":9,"vwap":1973},"2025-12-11",30.68,30.803,29.444,-0.426,-1.36,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-10",29.63,31.54,29.62,31.229,2.103,7.22,19900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":560,"volume":1993,"transactions":9,"vwap":1991},"2025-12-09",28.32,29.315,28.096001,29.126,0.274,12800,{"date":1995,"open":1841,"high":1996,"low":1848,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-08",28.852,0.083,0.29,5000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-05",28.81,29.48,28.769,0.187,0.65,24900,{"date":2009,"open":908,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-04",28.75,28.39,28.582,0.034,0.12,10600,{"date":2017,"open":987,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-03",28.563,27.55,28.548,1.346,4.95,20400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-02",26.4,27.5,26.313,27.202,0.762,2.88,38900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-01",25.79,26.645,25.69,26.44,0.106,0.4,27100,{"date":2043,"open":293,"high":2044,"low":816,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-28",26.334,0.778,3.04,5600,{"date":2049,"open":2050,"high":864,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-26",25.24,25.12,25.556,0.534,2.13,30700,{"date":2057,"open":783,"high":783,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1561,"transactions":9,"vwap":2059},"2025-11-25",24.656,25.021999,-0.549,-2.15,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1520,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-24",25.16,25.96,25.571,2.26,26000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1845,"transactions":9,"vwap":2074},"2025-11-21",24.13,25.47,23.77,25.0060005,1.106,4.63,{"date":2078,"open":269,"high":269,"low":2079,"close":833,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":833},"2025-11-20",23.74,-2.06,-7.94,20100,{"date":2084,"open":1800,"high":2085,"low":2086,"close":2065,"change":2087,"percent_change":1703,"volume":2088,"transactions":9,"vwap":2065},"2025-11-19",26.3,25.53,0.281,8300,{"date":2090,"open":2086,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-18",26.030001,24.65,25.679,-0.472,-1.8,15200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-17",28.059999,28.56,25.77,26.151,-2.425,-8.49,51500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1883,"volume":1734,"transactions":9,"vwap":2111},"2025-11-14",27.99,29.02,27.95,28.576,-0.132,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-13",28.67,30.15,28.251,28.708,-0.738,-2.51,43400,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":1048,"volume":2128,"transactions":9,"vwap":2126},"2025-11-12",29.09,29.7,29.446,0.822,57800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-11",28.47,29.253,28.23,28.624,0.754,2.71,60100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1870,"change":1295,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1870},"2025-11-10",28.18,28.659,27.251,1.41,30300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-07",28.531,26.825,27.483,-0.938,-3.3,58800,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-06",30.08,27.38,28.421,-2.314,-7.53,158100,{"date":2162,"open":1931,"high":2163,"low":1931,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-05",31.93,30.735,2.336,8.23,213200,{"date":2169,"open":1117,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-04",30.62,28.328,28.399,-2.791,-8.95,48400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1893,"volume":2183,"transactions":9,"vwap":2181},"2025-11-03",31.85,32.060001,30.65,31.19,-0.062,65500,{"date":2185,"open":2186,"high":2187,"low":1177,"close":2188,"change":2189,"percent_change":2190,"volume":2032,"transactions":9,"vwap":2188},"2025-10-31",30.294,31.82,31.252,1.192,3.97,{"date":2192,"open":2193,"high":2194,"low":899,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-30",30.55,30.83,30.059999,-0.371,-1.22,38300,{"date":2200,"open":1126,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-29",32.0099983,30.4,30.431,-0.957,-3.05,125100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-28",32.5,33.084999,30.75,31.388,-2.337,-6.93,200100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1244,"volume":2223,"transactions":9,"vwap":2221},"2025-10-27",27.76,39.45,27.521,33.725,6.109,937400,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-24",28.76,27.616,-0.379,-1.35,18600,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":173,"volume":2237,"transactions":9,"vwap":2235},"2025-10-23",27.375,28.376,27.995,0.278,14300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":1874,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-22",27.01,27.717,26.782,0.37,11600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2227,"change":95,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2227},"2025-10-21",27.07,27.63,26.88,1.88,20700,{"date":2253,"open":1801,"high":2254,"low":1801,"close":2255,"change":1458,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-20",27.2,27.106,4.55,29700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2261},"2025-10-17",25.7,25.926,25.32,-0.137,-0.53,7100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-16",26.2,26.478,25.71,26.063,0.296,1.15,24100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":1875,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-15",25.749,25.767,24.91,1.42,14800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":777,"volume":2289,"transactions":9,"vwap":2287},"2025-10-14",24.89,26.175,24.71,25.407,-0.028,26900,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-13",23.79,25.695,25.435,2.419,10.51,27000,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1264,"transactions":9,"vwap":2302},"2025-10-10",26.73,22.655,23.016001,-3.875,-14.41,{"date":2306,"open":2248,"high":2248,"low":2307,"close":2308,"change":2309,"percent_change":1837,"volume":1540,"transactions":9,"vwap":2308},"2025-10-09",26.22,26.891,-0.73,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":694,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-08",26.9,27.706,26.46,27.621,2.68,18100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-07",28.72,28.93,26.901,-1.087,-3.88,15100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-06",28.36,28.362,27.77,27.988,-0.152,-0.54,25900,{"date":2336,"open":1108,"high":1108,"low":2337,"close":2337,"change":2338,"percent_change":1657,"volume":2339,"transactions":9,"vwap":2337},"2025-10-03",28.14,0.073,10000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1540,"transactions":9,"vwap":2345},"2025-10-02",27.64,28.29,27.637,28.066999,0.78,2.86,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-01",27,27.33,26.65,27.287,0.001,0,17300,{"date":2358,"open":2359,"high":2351,"low":2359,"close":2360,"change":2243,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-30",26.97,27.286,1.37,13600,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-29",27.78,26.84,26.916,-1.335,-4.73,9100,{"date":2372,"open":2373,"high":2131,"low":2374,"close":2117,"change":2332,"percent_change":2333,"volume":2356,"transactions":9,"vwap":2117},"2025-09-26",28.418,28.19,{"date":2376,"open":2377,"high":1196,"low":2330,"close":2378,"change":2379,"percent_change":2380,"volume":1628,"transactions":9,"vwap":2378},"2025-09-25",28.38,28.403,-1.33,-4.47,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-24",28.9,29.931,28.841,29.733,1.329,4.68,17800,{"date":2391,"open":2392,"high":1922,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-23",28.57,28.145,28.404,-0.32,-1.11,4600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":2404,"volume":1894,"transactions":9,"vwap":2401},"2025-09-22",27.69,28.724,27.435,0.963,3.47,{"date":2406,"open":2407,"high":1898,"low":2408,"close":2409,"change":2410,"percent_change":1771,"volume":2411,"transactions":9,"vwap":2409},"2025-09-19",28.26,27.666,27.761,-0.456,7400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2411,"transactions":9,"vwap":2417},"2025-09-18",27.67,28.33,27.622,28.217,0.965,3.54,{"date":2421,"open":2422,"high":2423,"low":2359,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-17",27.09,27.541,27.252,0.328,1.22,13000,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":1852,"volume":2096,"transactions":9,"vwap":2432},"2025-09-16",26.67,27.215,26.924,0.975,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2436,"change":2439,"percent_change":834,"volume":2440,"transactions":9,"vwap":2436},"2025-09-15",25.949,26.361,25.76,-0.282,6000,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":1875,"volume":2447,"transactions":9,"vwap":2445},"2025-09-12",25.987,26.29,26.231,0.095,3500,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":1181,"volume":1894,"transactions":9,"vwap":2452},"2025-09-11",25.29,26.18,26.136,0.835,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":1246,"volume":2460,"transactions":9,"vwap":2457},"2025-09-10",24.785,25.301,24.649,0.071,3100,{"date":2462,"open":2463,"high":2463,"low":783,"close":783,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":783},"2025-09-09",26.087,-0.477,-1.86,600,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-08",25.27,25.707,0.142,0.56,1500,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-05",26.26,25.43,25.565,-0.016,-0.06,1100,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":1959,"percent_change":2486,"volume":2473,"transactions":9,"vwap":2485},"2025-09-04",25.22,25.581,4.2,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":809,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-09-03",24.551,-1.97,100,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2460,"transactions":9,"vwap":2495},"2025-09-02",24.43,25.045,-0.571,-2.23,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":2466,"transactions":9,"vwap":2501},"2025-08-29",25.86,25.616,-0.125,-0.49,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-28",25.384,25.741,0.295,1.16,900,{"date":2512,"open":842,"high":2513,"low":842,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-27",25.446,0.207,0.82,700,{"date":2518,"open":312,"high":2519,"low":312,"close":2520,"change":2521,"percent_change":2522,"volume":1909,"transactions":9,"vwap":2520},"2025-08-26",25.36,25.239,0.787,3.22,{"date":2524,"open":874,"high":2525,"low":874,"close":2526,"change":2527,"percent_change":2528,"volume":1909,"transactions":9,"vwap":2526},"2025-08-25",24.456,24.452,-0.45,-1.81,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2440,"transactions":9,"vwap":2534},"2025-08-22",24.436,25.279,24.381,24.902,1.195,5.04,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1733,"volume":2543,"transactions":9,"vwap":2541},"2025-08-21",23.78,23.61,23.707,-0.488,4000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1437,"volume":2265,"transactions":9,"vwap":2549},"2025-08-20",24.35,24.41,23.776,24.195,-0.186,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2533,"change":2555,"percent_change":2556,"volume":1570,"transactions":9,"vwap":2533},"2025-08-19",24.999,24.341,-0.881,-3.49,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":2561,"percent_change":1651,"volume":2562,"transactions":9,"vwap":2560},"2025-08-18",24.96,25.262,0.313,3000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-15",24.8,25.059999,24.74,24.949,-0.105,-0.42,3400,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":1372,"transactions":9,"vwap":2575},"2025-08-14",24.55,25.054001,0.503,2.05,{"date":2579,"open":2079,"high":2580,"low":2079,"close":2489,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2489},"2025-08-13",24.6,0.883,3.73,9000,{"date":2585,"open":851,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2244,"transactions":9,"vwap":2588},"2025-08-12",23.68,22.157,23.668,1.719,7.83,{"date":2592,"open":2593,"high":1255,"low":2594,"close":2594,"change":2595,"percent_change":2040,"volume":2596,"transactions":9,"vwap":2594},"2025-08-11",22.21,21.949,0.088,5300,{"date":2598,"open":2599,"high":292,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-08",21.714,21.572,21.861,0.544,2.55,3600,{"date":2606,"open":2607,"high":2608,"low":850,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-07",21.69,22,21.317,-0.082,-0.38,4800,{"date":2614,"open":2615,"high":2616,"low":754,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-06",21.48,21.54,21.399,-0.221,-1.02,13100,{"date":2622,"open":2623,"high":2623,"low":2624,"close":187,"change":2625,"percent_change":2626,"volume":2265,"transactions":9,"vwap":187},"2025-08-05",21.95,21.56,-0.261,-1.19,{"date":2628,"open":2629,"high":839,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-04",22.835,21.867,21.881,-0.265,-1.2,14100,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-01",21.701,22.27,22.146,0.457,2.11,15600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-31",23.75,24.895,21.41,21.689,-3.999,-15.57,52100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-30",26.54,26.66,25.688,-0.932,-3.5,31500,{"date":2661,"open":2662,"high":2663,"low":2314,"close":2664,"change":2665,"percent_change":2666,"volume":2339,"transactions":9,"vwap":2664},"2025-07-29",26.96,27.13,26.62,0.249,0.94,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":971,"volume":2674,"transactions":9,"vwap":2672},"2025-07-28",26.01,26.559,25.88,26.371,0.854,9400,{"date":2676,"open":2677,"high":2678,"low":805,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-25",25.456,25.731,25.517,-0.177,-0.69,2200,{"date":2684,"open":784,"high":884,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2460,"transactions":9,"vwap":2686},"2025-07-24",25.37,25.694,-0.285,-1.1,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-23",25.34,26.049999,25.979,0.506,1.99,2000,{"date":2698,"open":2699,"high":2699,"low":279,"close":2700,"change":1451,"percent_change":937,"volume":2701,"transactions":9,"vwap":2700},"2025-07-22",25.67,25.473,2600,{"date":2703,"open":1800,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2571,"transactions":9,"vwap":2706},"2025-07-21",26.059999,25.569,25.784,1.365,5.59,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2604,"transactions":9,"vwap":2714},"2025-07-18",24.01,24.579,23.95,24.419,0.649,2.73,{"date":2718,"open":2719,"high":848,"low":2073,"close":2073,"change":2720,"percent_change":2721,"volume":1909,"transactions":9,"vwap":2073},"2025-07-17",23.85,-0.475,-1.96,{"date":2723,"open":227,"high":2724,"low":2073,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-16",24.245,-0.144,-0.59,800,{"date":2729,"open":279,"high":279,"low":2730,"close":2730,"change":2731,"percent_change":1998,"volume":2604,"transactions":9,"vwap":2730},"2025-07-15",24.389,0.07,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2397,"transactions":9,"vwap":2736},"2025-07-14",24.38,24.262,24.319,-1.057,-4.17,{"date":2740,"open":2035,"high":2035,"low":2741,"close":2742,"change":2743,"percent_change":2721,"volume":2744,"transactions":9,"vwap":2742},"2025-07-11",25.305,25.376,-0.508,2900,{"date":2746,"open":884,"high":2747,"low":884,"close":2748,"change":2502,"percent_change":2749,"volume":1909,"transactions":9,"vwap":2748},"2025-07-10",26.23,25.884,-0.48,{"date":2751,"open":2752,"high":2752,"low":2260,"close":2753,"change":2754,"percent_change":2755,"volume":2510,"transactions":9,"vwap":2753},"2025-07-09",26.63,26.0090008,-0.023,-0.09,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-08",26.191,26.032,0.392,1.53,1400,{"date":2764,"open":2704,"high":2704,"low":2765,"close":2765,"change":2766,"percent_change":2767,"volume":2682,"transactions":9,"vwap":2765},"2025-07-07",25.64,-1.386,-5.13,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2772,"change":2773,"percent_change":2774,"volume":2701,"transactions":9,"vwap":2772},"2025-07-03",27.35,27.559,27.025999,-0.033,-0.12,{"date":2776,"open":2268,"high":2777,"low":2268,"close":2778,"change":2779,"percent_change":1521,"volume":2780,"transactions":9,"vwap":2778},"2025-07-02",27.165,27.059,0.895,6200,{"date":2782,"open":2065,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-01",26.751,25.87,26.164,0.013,0.05,3700,{"date":2790,"open":2791,"high":2102,"low":2792,"close":2102,"change":2793,"percent_change":2794,"volume":1935,"transactions":9,"vwap":2102},"2025-06-30",25.9,25.75,0.292,1.13,{"date":2796,"open":2797,"high":2797,"low":2792,"close":2798,"change":2799,"percent_change":1313,"volume":1909,"transactions":9,"vwap":2798},"2025-06-27",26.209,25.859,0.098,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2803,"change":2805,"percent_change":2806,"volume":2562,"transactions":9,"vwap":2803},"2025-06-26",25.3,25.761,25.07,0.755,3.02,{"date":179,"open":2808,"high":2809,"low":2810,"close":2074,"change":2811,"percent_change":1458,"volume":2612,"transactions":9,"vwap":2074},24.715,25.018999,24.705,0.291]