[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QID":3,"homepage-market-summary":29,"stock-historical-QID":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QID","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},"ProShares UltraShort QQQ","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.559,0.695992,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.52,12.48,12.535,12.4112,12.64,-0.12,-0.95,21967634.321786,24.53,24584716.5125677,0.9,5089,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"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",[98,103,108,113,118,122,127,132,137,142,147],{"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":27,"price":121,"is_up":11},"Consumer Staples","XLP",81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.37,19424991,7090121644.654492,-64.72,"2025-04-24",[182,185,194,203,214,225,234,245,255,265,274,284,295,305,316,326,336,345,356,367,375,384,394,404,413,422,431,438,447,458,466,473,484,492,502,511,521,531,541,552,561,572,581,589,598,606,617,627,638,649,660,671,681,691,701,711,720,729,739,746,753,763,767,772,778,785,791,798,804,812,819,826,831,835,840,844,851,856,860,868,872,879,887,894,899,906,910,914,918,924,929,934,938,944,951,958,962,970,975,980,984,991,998,1002,1008,1014,1023,1032,1039,1047,1055,1062,1069,1076,1081,1089,1098,1106,1114,1122,1130,1139,1147,1155,1161,1170,1178,1185,1194,1201,1209,1217,1224,1232,1240,1248,1254,1262,1271,1277,1286,1294,1302,1311,1317,1323,1330,1337,1344,1352,1359,1364,1372,1379,1385,1394,1401,1408,1414,1421,1427,1433,1439,1447,1453,1460,1465,1472,1477,1481,1488,1494,1501,1508,1517,1525,1532,1538,1544,1551,1558,1562,1567,1574,1579,1583,1589,1594,1599,1604,1611,1616,1622,1628,1633,1638,1645,1652,1656,1661,1667,1673,1677,1683,1687,1691,1695,1699,1703,1708,1711,1717,1721,1725,1730,1736,1741,1747,1754,1759,1766,1773,1777,1781,1785,1788,1791,1798,1802,1806,1810,1815,1820,1825,1831,1835,1840,1845,1851,1856,1861,1866,1870,1875,1881,1885,1891,1898,1903,1906,1910,1914,1919,1923,1928,1932,1935,1940,1945,1949,1952,1957,1962,1967,1974,1979,1985,1992,1999,2007,2012,2019,2024,2031,2039,2046,2054,2061,2068,2074,2082,2089,2096,2104,2111,2117,2124,2128,2134,2140,2148,2155,2162,2167,2174,2182,2188,2197,2203,2208,2214,2219,2223,2227,2230,2237,2241,2247,2253,2257,2262,2268,2276,2282,2289,2294,2302,2308,2314,2322,2327,2334,2341,2349,2357,2365,2371,2378,2386,2393,2400,2407,2414,2421,2427,2433,2441,2447,2454,2460,2468,2475,2482,2491,2499,2506,2514,2520,2525,2530,2536,2543,2551,2558,2565,2573,2580,2588,2596,2604,2611,2618,2625,2632,2641],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},15385,12.4805,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",12.87,12.61,-0.23,-1.79,20463317.859433,14064,12.7123,{"date":195,"open":196,"high":197,"low":198,"close":187,"change":189,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",12.79,12.9299,12.68,-1.76,36768121.798626,42220,12.826,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",13.09,13.3101,13.0111,13.1,-0.08,-0.61,46482929.330403,58693,13.176,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",13.16,13.19,12.9901,13.18,-0.07,-0.53,34132023.833214,63533,13.0659,{"date":226,"open":216,"high":227,"low":216,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",13.3388,13.25,-0.04,-0.3,36642623.353674,17421,13.2602,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",13.15,13.4651,13.125,13.29,0.28,2.15,44309243.826906,114798,13.286,{"date":246,"open":247,"high":219,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",13.07,12.96,13.01,-0.1,-0.76,39504245.768459,56378,13.0392,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":209,"volume":262,"transactions":263,"vwap":264},"2026-09-24",13.32,13.34,13.065,13.11,-0.01,40921917.720409,25814,13.2236,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":135,"volume":271,"transactions":272,"vwap":273},"2026-09-23",12.91,13.22,13.12,0.06,52051752.056084,25027,13.1286,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",13.3,13.04,13.06,-0.22,-1.66,45537679.419972,28623,13.1359,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",13.8,13.81,13.21,13.28,-0.81,-5.75,34725164.317096,80183,13.427,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":111,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",14.185,14.34,14.07,14.09,-1.19,24995683.896469,21574,14.24,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",14.28,14.395,14.2,14.26,-0.5,-3.39,26970759.433562,35383,14.2892,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",14.61,14.955,14.46,14.76,0,40363128.351647,22702,14.5828,{"date":327,"open":328,"high":329,"low":330,"close":321,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",14.58,14.8,14.56,0.2,1.37,36878405.212068,22985,14.7194,{"date":337,"open":329,"high":338,"low":339,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",14.8299,14.415,0.23,1.61,40497722.392579,22176,14.5765,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",14.31,14.385,14.2212,14.33,-0.26,-1.78,30006662.290293,30025,14.2946,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",14.63,14.65,14.4411,14.59,0.33,2.31,31971295.259035,18102,14.5235,{"date":368,"open":307,"high":369,"low":370,"close":310,"change":371,"percent_change":51,"volume":372,"transactions":373,"vwap":374},"2026-09-09",14.36,14.135,0.07,27110087.601374,18520,14.2607,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":150,"percent_change":240,"volume":381,"transactions":382,"vwap":383},"2026-09-08",14.1,14.295,14.05,14.19,30338085.666193,53147,14.1562,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",14.15,14.255,14.04,-0.05,-0.35,25214505.800144,15139,14.182,{"date":395,"open":396,"high":397,"low":398,"close":309,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",14.47,14.52,14.14,-0.34,-2.34,31882855.933706,28862,14.2839,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":389,"percent_change":399,"volume":410,"transactions":411,"vwap":412},"2026-09-02",14.625,14.7002,14.51,14.54,29921297.555722,19535,14.5722,{"date":414,"open":318,"high":415,"low":416,"close":361,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",14.715,14.4115,0.36,2.53,41721295.458085,24681,14.5671,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":261,"percent_change":220,"volume":428,"transactions":429,"vwap":430},"2026-08-31",14.3,14.3785,14.1901,14.23,28148095.819626,18864,14.3096,{"date":432,"open":377,"high":378,"low":433,"close":304,"change":331,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",13.94,1.42,42753061.11955,42562,14.1421,{"date":439,"open":440,"high":347,"low":441,"close":388,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",14.21,14.03,-0.4,-2.77,33538984.240788,21672,14.1453,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",14.55,14.5701,14.37,14.44,-0.02,-0.14,30833406.473838,24300,14.4716,{"date":459,"open":452,"high":460,"low":461,"close":320,"change":111,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",14.6,14.32,-1.16,30989892.591284,18109,14.4849,{"date":467,"open":408,"high":468,"low":469,"close":358,"change":240,"percent_change":94,"volume":470,"transactions":471,"vwap":472},"2026-08-24",14.785,14.505,25936817.656167,15790,14.6088,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",14.27,14.5199,14.2501,14.35,-0.09,-0.62,19811121.455117,27850,14.3598,{"date":485,"open":486,"high":487,"low":307,"close":452,"change":88,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",14.39,14.53,1.55,28870114.626651,18763,14.4148,{"date":493,"open":379,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",14.3601,14.0101,14.22,0.05,0.35,28366788.537534,18992,14.1905,{"date":503,"open":299,"high":504,"low":505,"close":506,"change":44,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",14.2299,13.99,14.17,3.51,36005746.052973,32612,14.1358,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":88,"volume":518,"transactions":519,"vwap":520},"2026-08-17",13.59,13.72,13.52,13.69,0.03,22529196.455834,39297,13.6298,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":270,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",13.56,13.75,13.53,13.66,0.44,20233223.081855,18119,13.6734,{"date":532,"open":533,"high":534,"low":525,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",13.86,13.9099,13.6,-0.32,-2.3,24714653.76282,13007,13.6088,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",13.79,13.9499,13.78,13.92,-0.2,-1.42,25845525.068345,101598,13.8853,{"date":553,"open":554,"high":496,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",13.93,14.12,0.1,0.71,17020814.624921,20373,14.1026,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",13.97,14.0401,13.87,14.02,0.08,0.57,13835706.934186,18516,13.9707,{"date":573,"open":388,"high":574,"low":575,"close":433,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",14.1988,13.91,-0.31,-2.18,19093706.082974,23934,14.0113,{"date":582,"open":583,"high":584,"low":299,"close":585,"change":556,"percent_change":557,"volume":586,"transactions":587,"vwap":588},"2026-08-06",14.41,14.5,14.25,18085205.665644,25390,14.2458,{"date":590,"open":286,"high":591,"low":592,"close":386,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",14.165,13.7101,0.25,1.8,16980050.409959,26034,13.9572,{"date":599,"open":449,"high":328,"low":287,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",13.9,-0.99,-6.65,26950801.458743,62024,14.0141,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",15.43,15.535,14.83,14.89,-0.54,-3.5,15259750.326394,27370,15.0154,{"date":618,"open":619,"high":620,"low":621,"close":608,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",15.24,15.795,15.08,-0.19,-1.22,15360808.015303,31818,15.4678,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",16.065,16.14,15.55,15.62,-1.11,-6.63,14321724.450608,28278,15.763,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",16.07,16.75,15.86,16.73,0.67,4.17,14931215.544965,36062,16.3702,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",16.04,16.41,15.88,16.06,0.3,1.9,18311325.448856,21877,16.0635,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",15.31,16.03,15.285,15.76,0.11,0.7,15978086.304256,18347,15.8012,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":498,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",15.38,15.7299,15.2797,15.65,2.29,21998385.463841,32477,15.5392,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":568,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",15.18,15.47,15.0199,15.3,3.87,16672233.374138,24597,15.2603,{"date":692,"open":329,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",14.81,14.5597,14.73,0.15,1.03,17309404.255876,18759,14.6635,{"date":702,"open":703,"high":704,"low":705,"close":328,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",14.69,14.845,14.5301,-0.56,-3.7,15947912.391442,14134,14.6128,{"date":712,"open":713,"high":714,"low":415,"close":715,"change":453,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",14.88,15.16,15.14,-0.13,14191478.350804,21292,14.9434,{"date":721,"open":722,"high":723,"low":724,"close":714,"change":527,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",15.32,15.5293,14.875,2.99,14587617.458261,37207,15.1132,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":51,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",14.48,14.84,14.4001,14.72,3.44,13645728.783808,17560,14.6278,{"date":740,"open":741,"high":487,"low":742,"close":427,"change":567,"percent_change":568,"volume":743,"transactions":744,"vwap":745},"2026-07-15",14,13.98,15744353.005757,15700,14.2977,{"date":747,"open":398,"high":451,"low":748,"close":386,"change":536,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",14.06,-2.21,15212468.246378,22207,14.1624,{"date":754,"open":755,"high":756,"low":757,"close":396,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",14.245,14.535,14.205,0.54,3.88,15568902.658057,17586,14.3871,{"date":764,"open":555,"high":475,"low":575,"close":554,"change":479,"percent_change":765,"volume":766,"transactions":9,"vwap":554},"2026-07-10",-0.64,13605700,{"date":768,"open":496,"high":478,"low":563,"close":566,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":566},"2026-07-09",-0.49,-3.38,10430200,{"date":773,"open":321,"high":774,"low":320,"close":408,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":408},"2026-07-08",14.93,-0.06,-0.41,10389900,{"date":779,"open":486,"high":780,"low":424,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",14.75,14.57,0.52,3.7,13503300,{"date":786,"open":787,"high":496,"low":546,"close":379,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":379},"2026-07-06",14.16,-0.39,-2.7,11351200,{"date":792,"open":793,"high":359,"low":794,"close":452,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":452},"2026-07-02",13.96,13.76,0.5,3.59,12619700,{"date":799,"open":287,"high":563,"low":800,"close":433,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":433},"2026-07-01",13.71,0.39,2.88,8255300,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",14.01,13.49,13.55,-0.45,-3.21,9605200,{"date":813,"open":814,"high":815,"low":505,"close":741,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":741},"2026-06-29",14.42,14.79,-0.74,-5.02,12166400,{"date":820,"open":821,"high":713,"low":451,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",14.71,14.74,0.41,2.86,16257000,{"date":827,"open":546,"high":828,"low":600,"close":350,"change":189,"percent_change":829,"volume":830,"transactions":9,"vwap":350},"2026-06-25",14.78,-1.58,23197000,{"date":832,"open":369,"high":329,"low":833,"close":330,"change":261,"percent_change":220,"volume":834,"transactions":9,"vwap":330},"2026-06-24",14.18,23915400,{"date":836,"open":408,"high":358,"low":440,"close":781,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":781},"2026-06-23",0.91,6.66,19381900,{"date":841,"open":515,"high":286,"low":842,"close":526,"change":517,"percent_change":88,"volume":843,"transactions":9,"vwap":526},"2026-06-22",13.39,15799900,{"date":845,"open":846,"high":546,"low":808,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",13.74,13.63,-0.67,-4.69,13110500,{"date":852,"open":287,"high":369,"low":543,"close":424,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":424},"2026-06-17",0.29,2.07,19808300,{"date":857,"open":858,"high":566,"low":807,"close":806,"change":795,"percent_change":783,"volume":859,"transactions":9,"vwap":806},"2026-06-16",13.57,13456700,{"date":861,"open":862,"high":794,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",13.73,13.46,13.51,-0.88,-6.12,19247300,{"date":869,"open":409,"high":329,"low":307,"close":486,"change":622,"percent_change":870,"volume":871,"transactions":9,"vwap":486},"2026-06-12",-1.3,17973700,{"date":873,"open":874,"high":875,"low":584,"close":328,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":328},"2026-06-11",15.35,15.54,-1.02,-6.54,24842500,{"date":880,"open":881,"high":632,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",15.27,14.86,15.6,0.61,4.07,37948400,{"date":888,"open":889,"high":890,"low":310,"close":891,"change":80,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-09",14.38,15.87,14.99,2.32,62976000,{"date":895,"open":328,"high":828,"low":478,"close":359,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":359},"2026-06-08",-0.46,-3.04,31210300,{"date":900,"open":309,"high":901,"low":398,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",15.15,15.11,1.33,9.65,35523500,{"date":907,"open":742,"high":299,"low":908,"close":545,"change":81,"percent_change":697,"volume":909,"transactions":9,"vwap":545},"2026-06-04",13.68,17180800,{"date":911,"open":525,"high":794,"low":807,"close":912,"change":371,"percent_change":782,"volume":913,"transactions":9,"vwap":912},"2026-06-03",13.64,25223900,{"date":915,"open":800,"high":916,"low":858,"close":858,"change":716,"percent_change":23,"volume":917,"transactions":9,"vwap":858},"2026-06-02",13.83,17031300,{"date":919,"open":600,"high":793,"low":513,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",13.7,-0.16,-1.15,22432700,{"date":925,"open":926,"high":742,"low":862,"close":533,"change":479,"percent_change":927,"volume":928,"transactions":9,"vwap":533},"2026-05-29",13.88,-0.65,17471200,{"date":930,"open":380,"high":347,"low":575,"close":931,"change":189,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-28",13.95,-1.62,15923200,{"date":935,"open":379,"high":478,"low":379,"close":833,"change":936,"percent_change":81,"volume":937,"transactions":9,"vwap":833},"2026-05-27",0.02,15765400,{"date":939,"open":350,"high":940,"low":941,"close":787,"change":72,"percent_change":942,"volume":943,"transactions":9,"vwap":787},"2026-05-26",14.4,14.11,-3.48,15700200,{"date":945,"open":946,"high":695,"low":947,"close":948,"change":250,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-22",14.64,14.49,14.67,-0.68,21234000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":775,"percent_change":442,"volume":957,"transactions":9,"vwap":956},"2026-05-21",15.02,15.1,14.68,14.77,24850900,{"date":959,"open":683,"high":619,"low":610,"close":610,"change":72,"percent_change":960,"volume":961,"transactions":9,"vwap":610},"2026-05-20",-3.32,23345300,{"date":963,"open":964,"high":883,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",15.41,15.12,15.34,0.18,1.19,37626800,{"date":971,"open":972,"high":973,"low":611,"close":714,"change":696,"percent_change":173,"volume":974,"transactions":9,"vwap":714},"2026-05-18",14.9,15.44,57740000,{"date":976,"open":977,"high":901,"low":321,"close":71,"change":58,"percent_change":978,"volume":979,"transactions":9,"vwap":71},"2026-05-15",14.95,3.09,30642500,{"date":981,"open":956,"high":815,"low":320,"close":330,"change":279,"percent_change":982,"volume":983,"transactions":9,"vwap":330},"2026-05-14",-1.49,21213700,{"date":985,"open":986,"high":987,"low":955,"close":828,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":828},"2026-05-13",14.96,15.19,-0.29,-1.92,21556000,{"date":992,"open":993,"high":994,"low":977,"close":995,"change":106,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-12",15.03,15.52,15.07,1.62,29105600,{"date":999,"open":977,"high":71,"low":956,"close":610,"change":479,"percent_change":1000,"volume":1001,"transactions":9,"vwap":610},"2026-05-11",-0.6,32414200,{"date":1003,"open":964,"high":608,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-08",14.92,-0.7,-4.48,26029900,{"date":1009,"open":1010,"high":1011,"low":874,"close":632,"change":517,"percent_change":1012,"volume":1013,"transactions":9,"vwap":632},"2026-05-07",15.56,15.77,0.19,27584200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",15.97,16.02,15.58,15.59,-0.66,-4.06,22415500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",16.43,16.45,16.2,16.25,-0.44,-2.64,19676600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":567,"percent_change":44,"volume":1038,"transactions":9,"vwap":1037},"2026-05-04",16.6,16.88,16.49,16.69,19154700,{"date":1040,"open":1041,"high":1035,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",16.86,16.52,16.61,-0.33,-1.95,22222000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":576,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",17.049999,17.46,16.87,16.94,-1.8,22276900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":547,"percent_change":922,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",17.4,17.5,17.24,17.25,35530500,{"date":1063,"open":1050,"high":1064,"low":1065,"close":1066,"change":80,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-28",17.65,17.34,17.45,1.99,28112900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":322,"percent_change":322,"volume":1075,"transactions":9,"vwap":1074},"2026-04-27",17.15,17.29,17.09,17.11,22322800,{"date":1077,"open":1057,"high":1078,"low":1073,"close":1074,"change":949,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1074},"2026-04-24",17.52,-3.82,33258900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":331,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-23",17.68,18.1,17.49,17.79,1.14,37998900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",17.86,17.95,17.57,17.59,-0.59,-3.25,29274300,{"date":1099,"open":1100,"high":1101,"low":1091,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-21",17.96,18.3,18.18,0.13,0.72,30604900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":644,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",17.98,18.28,17.94,18.049999,0.12,26114200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":896,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-17",18.11,18.2,17.85,17.93,-2.5,22236600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":111,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-16",18.46,18.69,18.29,18.39,-0.92,15529400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",19.059999,19.12,18.55,18.56,-0.55,-2.88,16479300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1005,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-14",19.62,19.63,19.1,19.11,-3.53,17228100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":442,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",20.32,20.41,19.79,19.81,-1.98,16269000,{"date":1156,"open":1157,"high":1149,"low":1158,"close":1159,"change":775,"percent_change":230,"volume":1160,"transactions":9,"vwap":1159},"2026-04-10",20.17,20.040001,20.21,13015300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-09",20.54,20.75,20.24,20.27,-0.27,-1.31,14806700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1163,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1163},"2026-04-08",20.35,20.82,20.25,-1.28,-5.87,25687500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":261,"percent_change":389,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",22.030001,22.58,21.79,21.82,19608500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",21.99,22.11,21.66,21.83,-0.25,-1.13,13939700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":453,"percent_change":479,"volume":1200,"transactions":9,"vwap":1199},"2026-04-02",22.92,23.07,22,22.08,13336600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":706,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",22.33,22.41,21.84,22.1,-2.47,14150300,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",23.79,22.54,22.66,-1.63,-6.71,28807400,{"date":1218,"open":1219,"high":25,"low":1220,"close":1221,"change":1222,"percent_change":488,"volume":1223,"transactions":9,"vwap":1221},"2026-03-30",23.53,23.47,24.29,0.37,17165300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":27,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",23.28,24.01,23.25,23.92,3.91,12394100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":140,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-26",22.35,23.040001,22.2,23.02,4.83,15868400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1029,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",21.86,22.12,21.68,21.96,-1.96,16134000,{"date":1249,"open":1203,"high":1212,"low":1250,"close":1251,"change":80,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-24",22.09,22.4,1.54,16012500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":221,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",21.89,22.23,21.53,22.059999,-2.35,28220600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",21.93,22.85,21.92,22.59,0.82,3.77,29226000,{"date":1272,"open":1180,"high":1236,"low":1273,"close":1274,"change":1103,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",21.57,21.77,0.6,31463600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",21.17,21.65,21.07,21.64,0.62,2.95,27886700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":601,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",21.049999,21.13,20.85,21.02,-0.21,19785400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":749,"volume":1301,"transactions":9,"vwap":1299},"2026-03-16",21.26,21.33,20.98,21.23,-0.48,19676400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-13",21.29,21.8,21.01,21.71,0.27,1.26,26577100,{"date":1312,"open":1281,"high":1313,"low":1298,"close":1314,"change":1104,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",21.46,21.44,3.47,27169400,{"date":1318,"open":1319,"high":1320,"low":1150,"close":1321,"change":322,"percent_change":322,"volume":1322,"transactions":9,"vwap":1321},"2026-03-11",20.64,20.9,20.72,17062600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1321,"change":1328,"percent_change":497,"volume":1329,"transactions":9,"vwap":1321},"2026-03-10",20.71,20.88,20.34,0.01,20999300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1325,"change":1136,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1325},"2026-03-09",21.67,21.87,20.6,-2.59,36504100,{"date":1338,"open":1339,"high":1340,"low":1290,"close":1296,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1296},"2026-03-06",21.24,21.37,0.63,3.05,15237800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1112,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-05",20.74,21.08,20.38,20.63,0.59,18775500,{"date":1353,"open":1354,"high":1306,"low":1355,"close":1356,"change":480,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-04",20.96,20.36,20.51,-2.93,22950100,{"date":1360,"open":1361,"high":1305,"low":1298,"close":1289,"change":527,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1289},"2026-03-03",21.51,2.13,24896400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":389,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-02",21.32,21.38,20.57,20.69,-0.24,24429300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1346,"change":81,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1346},"2026-02-27",21.040001,21.09,20.68,0.68,22562100,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1334,"change":44,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1334},"2026-02-26",20.18,20.94,2.39,22445200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-25",20.48,20.49,20.09,20.12,-0.58,-2.8,15574200,{"date":1395,"open":1347,"high":1396,"low":1397,"close":1398,"change":1029,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",21.27,20.62,20.7,-2.08,15645100,{"date":1402,"open":1403,"high":1404,"low":1398,"close":1405,"change":795,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-23",20.79,21.31,21.14,2.42,14606100,{"date":1409,"open":1339,"high":1410,"low":1163,"close":1319,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1319},"2026-02-20",21.3,-0.36,-1.71,33361800,{"date":1415,"open":1288,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1268,"volume":1420,"transactions":9,"vwap":1418},"2026-02-19",21.19,20.83,21,0.17,19890100,{"date":1422,"open":1375,"high":1423,"low":1424,"close":1417,"change":576,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1417},"2026-02-18",21.18,20.55,-1.47,24134000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1405,"change":497,"percent_change":106,"volume":1432,"transactions":9,"vwap":1405},"2026-02-17",21.35,21.7,20.95,17565500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1375,"change":220,"percent_change":1044,"volume":1438,"transactions":9,"vwap":1375},"2026-02-13",21.2,21.47,20.77,19373600,{"date":1440,"open":1441,"high":1299,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-12",20.22,20.16,21.16,0.83,4.08,22505100,{"date":1448,"open":1449,"high":1376,"low":1450,"close":1451,"change":250,"percent_change":769,"volume":1452,"transactions":9,"vwap":1451},"2026-02-11",20.1,20.030001,20.33,15703400,{"date":1454,"open":1157,"high":1455,"low":1456,"close":1457,"change":331,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-10",20.46,20.07,20.43,0.99,21418400,{"date":1461,"open":1369,"high":1290,"low":1389,"close":1462,"change":536,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-09",20.23,-1.56,18800800,{"date":1466,"open":1467,"high":1297,"low":1468,"close":1424,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1424},"2026-02-06",21.22,20.42,-0.89,-4.15,31330300,{"date":1473,"open":1467,"high":1474,"low":1320,"close":1314,"change":884,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1314},"2026-02-05",21.59,2.93,43606200,{"date":1478,"open":1441,"high":1279,"low":1159,"close":1417,"change":667,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1417},"2026-02-04",3.48,35846700,{"date":1482,"open":1483,"high":1455,"low":1484,"close":1485,"change":1341,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-03",19.39,19.37,20.13,3.23,24414300,{"date":1489,"open":1490,"high":1491,"low":1484,"close":1492,"change":988,"percent_change":1425,"volume":1493,"transactions":9,"vwap":1492},"2026-02-02",19.98,19.99,19.5,29570000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1151,"change":51,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1151},"2026-01-30",19.55,19.94,19.4,2.54,30711600,{"date":1502,"open":1143,"high":1490,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-29",19.049999,19.3,0.21,1.1,30228400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-28",18.93,19.16,18.87,19.09,-0.11,-0.57,35911000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1044,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",19.33,19.43,19.13,19.2,-1.69,19485300,{"date":1526,"open":1527,"high":1528,"low":1498,"close":1529,"change":111,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-26",19.68,19.74,19.53,-0.86,21902100,{"date":1533,"open":1534,"high":1535,"low":1529,"close":1536,"change":1514,"percent_change":706,"volume":1537,"transactions":9,"vwap":1536},"2026-01-23",19.9,19.97,19.7,40351300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1152,"change":230,"percent_change":982,"volume":1543,"transactions":9,"vwap":1152},"2026-01-22",19.72,20.01,19.71,45039500,{"date":1545,"open":1368,"high":1546,"low":1547,"close":1548,"change":1136,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-21",20.67,19.82,20.11,-2.66,56382200,{"date":1552,"open":1553,"high":1321,"low":1159,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-20",20.5,20.66,0.84,4.24,38210400,{"date":1559,"open":1529,"high":1560,"low":1492,"close":1547,"change":497,"percent_change":593,"volume":1561,"transactions":9,"vwap":1547},"2026-01-16",19.96,30736000,{"date":1563,"open":1564,"high":1547,"low":1498,"close":1565,"change":1514,"percent_change":1136,"volume":1566,"transactions":9,"vwap":1565},"2026-01-15",19.44,19.77,32548500,{"date":1568,"open":1540,"high":1159,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-14",19.65,19.88,0.4,2.05,46227100,{"date":1575,"open":1498,"high":1142,"low":1576,"close":1577,"change":371,"percent_change":417,"volume":1578,"transactions":9,"vwap":1577},"2026-01-13",19.28,19.48,33938300,{"date":1580,"open":1542,"high":1542,"low":1504,"close":1581,"change":453,"percent_change":250,"volume":1582,"transactions":9,"vwap":1581},"2026-01-12",19.41,28450300,{"date":1584,"open":1565,"high":1585,"low":1586,"close":1520,"change":788,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1520},"2026-01-09",19.92,19.36,-1.97,34264900,{"date":1590,"open":1569,"high":1490,"low":1591,"close":1547,"change":340,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1547},"2026-01-08",19.64,1.17,41896300,{"date":1595,"open":1569,"high":1527,"low":1596,"close":1597,"change":453,"percent_change":250,"volume":1598,"transactions":9,"vwap":1597},"2026-01-07",19.34,19.59,40075000,{"date":1600,"open":1534,"high":1497,"low":1601,"close":1602,"change":1411,"percent_change":1053,"volume":1603,"transactions":9,"vwap":1602},"2026-01-06",19.58,19.61,34016000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1535,"change":576,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1535},"2026-01-05",19.89,20.049999,19.78,-1.53,32297500,{"date":1612,"open":1613,"high":1387,"low":1569,"close":1614,"change":567,"percent_change":1571,"volume":1615,"transactions":9,"vwap":1614},"2026-01-02",19.83,20.28,32683500,{"date":1617,"open":1618,"high":1619,"low":1613,"close":1619,"change":417,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-31",19.85,20.2,1.81,28117800,{"date":1623,"open":1547,"high":1624,"low":1527,"close":1625,"change":1626,"percent_change":135,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",19.86,19.84,0.09,16677200,{"date":1629,"open":1152,"high":1606,"low":1591,"close":1630,"change":331,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",19.75,1.02,18528200,{"date":1634,"open":1635,"high":1602,"low":1636,"close":1496,"change":1328,"percent_change":497,"volume":1637,"transactions":9,"vwap":1496},"2025-12-26",19.51,19.46,13182200,{"date":1639,"open":1640,"high":1527,"low":1641,"close":1642,"change":1300,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-24",19.66,19.52,19.54,-2.4,8406200,{"date":1646,"open":1166,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1469,"volume":1651,"transactions":9,"vwap":1649},"2025-12-23",20.3,20,20.02,-0.18,16515700,{"date":1653,"open":1607,"high":1647,"low":1158,"close":1619,"change":111,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1619},"2025-12-22",-0.83,18605900,{"date":1657,"open":1346,"high":1346,"low":1355,"close":1658,"change":1136,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-19",20.37,-2.63,26470100,{"date":1662,"open":1663,"high":1347,"low":1664,"close":1665,"change":480,"percent_change":1137,"volume":1666,"transactions":9,"vwap":1665},"2025-12-18",20.87,20.65,20.92,31302900,{"date":1668,"open":1369,"high":1669,"low":1664,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-17",21.54,0.79,3.81,23511300,{"date":1674,"open":1418,"high":1375,"low":1319,"close":1164,"change":479,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1164},"2025-12-16",-0.43,18636600,{"date":1678,"open":1149,"high":1665,"low":1679,"close":1680,"change":331,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-15",20.31,20.84,0.97,20665200,{"date":1684,"open":1389,"high":1437,"low":1491,"close":1319,"change":1670,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1319},"2025-12-12",3.98,44567700,{"date":1688,"open":1689,"high":1327,"low":1613,"close":1618,"change":81,"percent_change":557,"volume":1690,"transactions":9,"vwap":1618},"2025-12-11",19.95,36230400,{"date":1692,"open":1560,"high":1693,"low":1141,"close":1542,"change":921,"percent_change":290,"volume":1694,"transactions":9,"vwap":1542},"2025-12-10",20.14,30896200,{"date":1696,"open":1648,"high":1449,"low":1547,"close":1697,"change":389,"percent_change":1191,"volume":1698,"transactions":9,"vwap":1697},"2025-12-09",19.87,24306500,{"date":1700,"open":1528,"high":1701,"low":1142,"close":1585,"change":1626,"percent_change":58,"volume":1702,"transactions":9,"vwap":1585},"2025-12-08",20.08,32386800,{"date":1704,"open":1705,"high":1497,"low":1602,"close":1613,"change":921,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1613},"2025-12-05",19.91,-0.8,20466100,{"date":1709,"open":1618,"high":1619,"low":1618,"close":1491,"change":270,"percent_change":655,"volume":1710,"transactions":9,"vwap":1491},"2025-12-04",26292300,{"date":1712,"open":1713,"high":1714,"low":1606,"close":1715,"change":250,"percent_change":311,"volume":1716,"transactions":9,"vwap":1715},"2025-12-03",20.19,20.29,19.93,23284600,{"date":1718,"open":1713,"high":1149,"low":1585,"close":1450,"change":230,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1450},"2025-12-02",-1.48,20663400,{"date":1722,"open":1368,"high":1319,"low":1619,"close":1451,"change":1103,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1451},"2025-12-01",0.64,26350800,{"date":1726,"open":1150,"high":1727,"low":1619,"close":1619,"change":230,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1619},"2025-11-28",20.45,-1.46,8298300,{"date":1731,"open":1397,"high":1732,"low":1733,"close":1553,"change":1411,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1553},"2025-11-26",20.78,20.39,-1.73,19278400,{"date":1737,"open":1339,"high":1244,"low":1732,"close":1738,"change":1191,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-25",20.86,-1.18,24794400,{"date":1742,"open":1333,"high":1743,"low":1291,"close":1744,"change":922,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-24",21.88,21.11,-5.17,30035400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":536,"percent_change":548,"volume":1753,"transactions":9,"vwap":1752},"2025-11-21",22.45,22.98,21.73,22.26,30687400,{"date":1755,"open":1325,"high":1756,"low":1163,"close":1181,"change":1631,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1181},"2025-11-20",22.64,4.73,35186800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1191,"percent_change":922,"volume":1765,"transactions":9,"vwap":1764},"2025-11-19",21.76,21.94,21.1,21.56,25282700,{"date":1767,"open":1474,"high":1768,"low":1769,"close":1770,"change":782,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-18",22.15,21.39,21.81,2.44,30001500,{"date":1774,"open":1763,"high":1669,"low":1376,"close":1304,"change":1222,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1304},"2025-11-17",1.77,20552200,{"date":1778,"open":1764,"high":1779,"low":1397,"close":1665,"change":453,"percent_change":250,"volume":1780,"transactions":9,"vwap":1665},"2025-11-14",21.72,33957700,{"date":1782,"open":1327,"high":1375,"low":1679,"close":1382,"change":1444,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1382},"2025-11-13",4.13,23465000,{"date":1786,"open":1624,"high":1149,"low":1624,"close":1548,"change":517,"percent_change":696,"volume":1787,"transactions":9,"vwap":1548},"2025-11-12",26268300,{"date":1789,"open":1485,"high":1451,"low":1648,"close":1701,"change":666,"percent_change":157,"volume":1790,"transactions":9,"vwap":1701},"2025-11-11",20596000,{"date":1792,"open":1793,"high":1794,"low":1606,"close":1535,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1535},"2025-11-10",20.26,20.4,-0.9,-4.31,20352600,{"date":1799,"open":1298,"high":1800,"low":1663,"close":1663,"change":696,"percent_change":1104,"volume":1801,"transactions":9,"vwap":1663},"2025-11-07",21.63,19851000,{"date":1803,"open":1701,"high":1804,"low":1456,"close":1321,"change":87,"percent_change":783,"volume":1805,"transactions":9,"vwap":1321},"2025-11-06",20.81,14623900,{"date":1807,"open":1714,"high":1658,"low":1808,"close":1490,"change":351,"percent_change":1175,"volume":1809,"transactions":9,"vwap":1490},"2025-11-05",19.76,18192000,{"date":1811,"open":1648,"high":1714,"low":1565,"close":1165,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1165},"2025-11-04",0.8,4.12,23404000,{"date":1816,"open":1817,"high":1601,"low":1522,"close":1564,"change":111,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1564},"2025-11-03",19.25,-0.87,18891200,{"date":1821,"open":1504,"high":1565,"low":1822,"close":1602,"change":1650,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1602},"2025-10-31",19.29,-0.91,20775200,{"date":1826,"open":1520,"high":1827,"low":1828,"close":1151,"change":1350,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1151},"2025-10-30",19.8,19.35,3.07,22984600,{"date":1832,"open":1833,"high":1642,"low":1133,"close":1522,"change":111,"percent_change":865,"volume":1834,"transactions":9,"vwap":1522},"2025-10-29",19.21,24770000,{"date":1836,"open":1529,"high":1837,"low":1838,"close":1484,"change":988,"percent_change":1719,"volume":1839,"transactions":9,"vwap":1484},"2025-10-28",19.6,19.26,23743000,{"date":1841,"open":1534,"high":1715,"low":1591,"close":1640,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1640},"2025-10-27",-0.73,-3.58,14118900,{"date":1846,"open":1455,"high":1847,"low":1647,"close":1733,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1733},"2025-10-24",20.52,-0.42,-2.02,16876400,{"date":1852,"open":1435,"high":1299,"low":1853,"close":1804,"change":390,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1804},"2025-10-23",20.76,-1.65,16991000,{"date":1857,"open":1858,"high":1764,"low":1437,"close":1443,"change":823,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1443},"2025-10-22",20.8,1.98,14242800,{"date":1862,"open":1863,"high":1864,"low":1546,"close":1164,"change":936,"percent_change":556,"volume":1865,"transactions":9,"vwap":1164},"2025-10-21",20.73,20.89,12097700,{"date":1867,"open":1374,"high":1288,"low":1664,"close":1863,"change":612,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1863},"2025-10-20",-2.54,11961400,{"date":1871,"open":1430,"high":1770,"low":1872,"close":1396,"change":351,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1396},"2025-10-17",21.15,-1.21,15579600,{"date":1876,"open":1443,"high":1877,"low":1382,"close":1258,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1258},"2025-10-16",21.85,0.16,0.75,20184500,{"date":1882,"open":1339,"high":1183,"low":1374,"close":1340,"change":988,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1340},"2025-10-15",-1.34,20340500,{"date":1886,"open":1877,"high":1887,"low":1888,"close":1189,"change":853,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1189},"2025-10-14",22.22,21.34,1.36,29273600,{"date":1892,"open":1893,"high":1894,"low":1410,"close":1340,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1340},"2025-10-13",21.55,21.74,-0.96,-4.3,30935300,{"date":1899,"open":1417,"high":1234,"low":1325,"close":1203,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1203},"2025-10-10",1.47,7.05,39390700,{"date":1904,"open":1403,"high":1281,"low":1403,"close":1738,"change":371,"percent_change":80,"volume":1905,"transactions":9,"vwap":1738},"2025-10-09",18204900,{"date":1907,"open":1299,"high":1299,"low":1437,"close":1403,"change":1300,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1403},"2025-10-08",-2.26,14788400,{"date":1911,"open":1354,"high":1367,"low":1665,"close":1396,"change":340,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1396},"2025-10-07",1.09,17912400,{"date":1915,"open":1418,"high":1423,"low":1916,"close":1374,"change":1044,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1374},"2025-10-06",20.93,-1.54,16649800,{"date":1920,"open":1289,"high":1921,"low":1281,"close":1340,"change":1505,"percent_change":1458,"volume":1922,"transactions":9,"vwap":1340},"2025-10-03",21.49,16217200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1443,"change":111,"percent_change":1706,"volume":1927,"transactions":9,"vwap":1443},"2025-10-02",21.059999,21.36,10200200,{"date":1929,"open":1761,"high":1183,"low":1304,"close":1297,"change":547,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1297},"2025-10-01",-0.93,16317300,{"date":1933,"open":1244,"high":1205,"low":1361,"close":1258,"change":1514,"percent_change":72,"volume":1934,"transactions":9,"vwap":1258},"2025-09-30",12905700,{"date":1936,"open":1937,"high":1894,"low":1938,"close":1282,"change":547,"percent_change":1128,"volume":1939,"transactions":9,"vwap":1282},"2025-09-29",21.62,21.4,14350100,{"date":1941,"open":1942,"high":1236,"low":1770,"close":1205,"change":1943,"percent_change":949,"volume":1944,"transactions":9,"vwap":1205},"2025-09-26",21.97,-0.15,15405600,{"date":1946,"open":1206,"high":1947,"low":1743,"close":1187,"change":1012,"percent_change":130,"volume":1948,"transactions":9,"vwap":1187},"2025-09-25",22.37,17021600,{"date":1950,"open":1893,"high":1198,"low":1258,"close":1305,"change":250,"percent_change":896,"volume":1951,"transactions":9,"vwap":1305},"2025-09-24",12922100,{"date":1953,"open":1474,"high":1942,"low":1474,"close":1954,"change":655,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-23",21.9,1.39,14808400,{"date":1958,"open":1266,"high":1264,"low":1893,"close":1959,"change":1370,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-22",21.6,-1.1,12383000,{"date":1963,"open":1964,"high":1188,"low":1305,"close":1205,"change":230,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1205},"2025-09-19",22.01,-1.36,15528200,{"date":1968,"open":1969,"high":1970,"low":1266,"close":1971,"change":442,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-18",22.16,22.31,22.14,-1.77,15941300,{"date":1975,"open":1976,"high":1977,"low":1251,"close":1212,"change":666,"percent_change":51,"volume":1978,"transactions":9,"vwap":1212},"2025-09-17",22.46,22.96,22421600,{"date":1980,"open":1203,"high":1981,"low":1982,"close":1983,"change":150,"percent_change":967,"volume":1984,"transactions":9,"vwap":1983},"2025-09-16",22.49,22.32,22.43,10270000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-15",22.65,22.39,-0.38,-1.67,10016300,{"date":1993,"open":1196,"high":1994,"low":1995,"close":1996,"change":1650,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-12",22.97,22.68,22.77,-0.78,11120200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":351,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-11",23.030001,23.15,22.89,22.95,-1.12,11782600,{"date":2008,"open":1750,"high":2009,"low":1994,"close":2010,"change":261,"percent_change":229,"volume":2011,"transactions":9,"vwap":2010},"2025-09-10",23.39,23.21,14714600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":716,"percent_change":706,"volume":2018,"transactions":9,"vwap":2017},"2025-09-09",23.3,23.5,23.19,23.22,10639300,{"date":2020,"open":2009,"high":2021,"low":2016,"close":2022,"change":279,"percent_change":1930,"volume":2023,"transactions":9,"vwap":2022},"2025-09-08",23.44,23.35,9969900,{"date":2025,"open":2017,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":716,"volume":2030,"transactions":9,"vwap":2028},"2025-09-05",23.94,23.16,23.57,-0.03,7981100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":809,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-04",23.99,24.14,23.58,23.6,-1.87,7458500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1411,"percent_change":1425,"volume":2045,"transactions":9,"vwap":2044},"2025-09-03",24.12,24.33,23.9,24.049999,8872200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1571,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-02",24.78,24.93,24.39,24.41,1.67,8556900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1227,"change":1350,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1227},"2025-08-29",23.67,24.16,23.64,2.52,9328300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":988,"percent_change":623,"volume":2067,"transactions":9,"vwap":2066},"2025-08-28",23.68,23.81,23.36,23.42,11128600,{"date":2069,"open":2070,"high":2071,"low":2058,"close":2072,"change":775,"percent_change":1191,"volume":2073,"transactions":9,"vwap":2072},"2025-08-27",23.88,23.98,23.71,7378300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":622,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-26",24.030001,24.11,23.76,23.77,-0.79,7825300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":696,"percent_change":1341,"volume":2088,"transactions":9,"vwap":2087},"2025-08-25",23.97,24.059999,23.72,23.96,7747800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2064,"change":816,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2064},"2025-08-22",24.47,24.57,23.65,-3.01,13075200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":340,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-21",24.48,24.76,24.28,24.55,0.95,21439400,{"date":2105,"open":2106,"high":2107,"low":2041,"close":2108,"change":853,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-20",24.13,24.92,24.32,1.21,16170300,{"date":2112,"open":2113,"high":2041,"low":2021,"close":2076,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2076},"2025-08-19",23.46,0.65,2.78,10179100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":322,"percent_change":322,"volume":2123,"transactions":9,"vwap":2122},"2025-08-18",23.45,23.54,23.34,23.38,8234400,{"date":2125,"open":2027,"high":2015,"low":2027,"close":2122,"change":106,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2122},"2025-08-15",1.04,9850100,{"date":2129,"open":2130,"high":2131,"low":1750,"close":2132,"change":497,"percent_change":88,"volume":2133,"transactions":9,"vwap":2132},"2025-08-14",23.27,23.29,23.14,10907700,{"date":2135,"open":2136,"high":2010,"low":2137,"close":2138,"change":453,"percent_change":479,"volume":2139,"transactions":9,"vwap":2138},"2025-08-13",22.9,22.86,23.09,8818300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1095,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-12",23.52,23.74,23.08,23.11,-2.49,8518900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":696,"percent_change":1723,"volume":2154,"transactions":9,"vwap":2153},"2025-08-11",23.56,23.8,23.37,23.7,5611600,{"date":2156,"open":2157,"high":2158,"low":1219,"close":2159,"change":1848,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-08",23.89,23.91,23.55,-1.75,6478200,{"date":2163,"open":2164,"high":2042,"low":2165,"close":2084,"change":921,"percent_change":1020,"volume":2166,"transactions":9,"vwap":2084},"2025-08-07",23.78,23.63,6938200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2106,"change":480,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2106},"2025-08-06",24.69,24.72,24.09,-2.51,6863900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":498,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-05",24.3,24.79,24.21,24.75,1.43,7322500,{"date":2183,"open":2184,"high":2184,"low":2050,"close":2185,"change":1128,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-04",24.88,24.4,-3.63,5301100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-01",24.9,25.54,24.89,25.32,0.98,4.03,9660600,{"date":2198,"open":2120,"high":2199,"low":2120,"close":2200,"change":1308,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-31",24.44,24.34,1.12,7568800,{"date":2204,"open":2085,"high":2042,"low":2205,"close":2206,"change":220,"percent_change":988,"volume":2207,"transactions":9,"vwap":2206},"2025-07-30",23.87,24.07,7427800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2034,"change":1626,"percent_change":1222,"volume":2213,"transactions":9,"vwap":2034},"2025-07-29",23.85,24.2,23.73,5770500,{"date":2215,"open":2216,"high":2217,"low":2071,"close":2044,"change":1943,"percent_change":480,"volume":2218,"transactions":9,"vwap":2044},"2025-07-28",24.1,24.17,5093300,{"date":2220,"open":2042,"high":2221,"low":2171,"close":2211,"change":209,"percent_change":1044,"volume":2222,"transactions":9,"vwap":2211},"2025-07-25",24.38,6691800,{"date":2224,"open":2100,"high":2199,"low":2225,"close":2100,"change":250,"percent_change":776,"volume":2226,"transactions":9,"vwap":2100},"2025-07-24",24.19,7173000,{"date":2228,"open":25,"high":2099,"low":2221,"close":2221,"change":279,"percent_change":1469,"volume":2229,"transactions":9,"vwap":2221},"2025-07-23",6018300,{"date":2231,"open":2200,"high":2232,"low":2200,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-22",24.84,24.6,0.26,1.07,6076600,{"date":2238,"open":25,"high":25,"low":2217,"close":2200,"change":1370,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2200},"2025-07-21",-0.98,3648100,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":371,"percent_change":853,"volume":2246,"transactions":9,"vwap":2245},"2025-07-18",24.42,24.7,24.58,5010700,{"date":2248,"open":2249,"high":2049,"low":2091,"close":2250,"change":788,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-17",24.86,24.51,-1.57,8209200,{"date":2254,"open":2107,"high":2255,"low":2249,"close":2190,"change":775,"percent_change":1370,"volume":2256,"transactions":9,"vwap":2190},"2025-07-16",25.43,6770600,{"date":2258,"open":2259,"high":2260,"low":2233,"close":2260,"change":2029,"percent_change":22,"volume":2261,"transactions":9,"vwap":2260},"2025-07-15",24.64,24.96,6073100,{"date":2263,"open":2264,"high":2265,"low":2049,"close":2266,"change":111,"percent_change":949,"volume":2267,"transactions":9,"vwap":2266},"2025-07-14",25.21,25.41,24.99,4762100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":81,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-11",25.26,25.36,25.02,25.16,0.56,4250700,{"date":2277,"open":2278,"high":2279,"low":2184,"close":2272,"change":567,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2272},"2025-07-10",24.91,25.28,0.32,3266500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1411,"percent_change":548,"volume":2288,"transactions":9,"vwap":2287},"2025-07-09",25.13,25.23,24.82,24.94,5172000,{"date":2290,"open":2264,"high":2265,"low":2291,"close":2292,"change":261,"percent_change":229,"volume":2293,"transactions":9,"vwap":2292},"2025-07-08",25.15,25.3,3826800,{"date":2295,"open":2296,"high":2191,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-07",25.2,25.11,25.31,0.38,1.52,4301200,{"date":2303,"open":2264,"high":2264,"low":2304,"close":2049,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2049},"2025-07-03",24.85,-0.47,-1.85,3185400,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":390,"percent_change":1965,"volume":2313,"transactions":9,"vwap":2312},"2025-07-02",25.85,25.39,25.4,4421200,{"date":2315,"open":2316,"high":2317,"low":2265,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-01",25.51,25.96,25.75,0.43,1.7,4995600,{"date":2323,"open":2271,"high":2324,"low":2325,"close":2193,"change":576,"percent_change":1873,"volume":2326,"transactions":9,"vwap":2193},"2025-06-30",25.57,25.22,4875100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":111,"percent_change":1020,"volume":2333,"transactions":9,"vwap":2332},"2025-06-27",25.74,25.98,25.47,25.63,5883900,{"date":2335,"open":2336,"high":2337,"low":2318,"close":2338,"change":1300,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-26",26.09,26.25,25.8,-1.83,4838200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":442,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-25",26.2,26.46,26.08,26.28,-1.5,4043300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1654,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-24",26.99,27.049999,26.6,26.68,-3.02,5688500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1095,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-23",28.030001,28.38,27.47,27.51,-2.1,9438600,{"date":2366,"open":2362,"high":2367,"low":2368,"close":2369,"change":1308,"percent_change":1681,"volume":2370,"transactions":9,"vwap":2369},"2025-06-20",28.29,27.38,28.1,7336500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":936,"percent_change":371,"volume":2377,"transactions":9,"vwap":2376},"2025-06-18",27.72,28,27.46,27.83,6230200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":157,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-17",27.53,27.92,27.37,27.81,2.02,6434600,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":1997,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-16",27.67,27.15,27.26,-2.78,5911400,{"date":2394,"open":2395,"high":2396,"low":2380,"close":2397,"change":1104,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-13",27.96,28.16,28.040001,2.64,12993700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":716,"percent_change":2305,"volume":2406,"transactions":9,"vwap":2405},"2025-06-12",27.59,27.6,27.22,27.32,5429600,{"date":2408,"open":2409,"high":2388,"low":2410,"close":2411,"change":1505,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-11",27.12,27,27.45,0.77,5814800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1411,"percent_change":870,"volume":2420,"transactions":9,"vwap":2419},"2025-06-10",27.58,27.8,27.18,27.24,5043000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2403,"change":209,"percent_change":988,"volume":2426,"transactions":9,"vwap":2403},"2025-06-09",27.66,27.78,27.44,2971800,{"date":2428,"open":2429,"high":2430,"low":2361,"close":2429,"change":221,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-06",27.68,27.86,-1.88,5103100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":527,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-05",27.65,28.43,27.33,28.21,1.58,9326500,{"date":2442,"open":2443,"high":2444,"low":2423,"close":2445,"change":716,"percent_change":2305,"volume":2446,"transactions":9,"vwap":2445},"2025-06-04",27.87,28.07,27.77,3425300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":896,"percent_change":932,"volume":2453,"transactions":9,"vwap":2452},"2025-06-03",28.33,28.41,27.76,27.9,5113600,{"date":2455,"open":2456,"high":2457,"low":2449,"close":2458,"change":1675,"percent_change":982,"volume":2459,"transactions":9,"vwap":2458},"2025-06-02",29.02,29.16,28.36,4880200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1112,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-30",28.77,29.59,28.64,28.79,0.42,6494900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":250,"percent_change":390,"volume":2474,"transactions":9,"vwap":2473},"2025-05-29",27.97,28.97,27.95,28.67,5346600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2462,"change":593,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2462},"2025-05-28",28.44,28.84,28.26,0.88,4134900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-05-27",29.13,29.29,28.47,28.52,-1.38,-4.62,4445700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":568,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-23",30.28,30.33,29.63,29.9,1.94,7676400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":250,"percent_change":399,"volume":2505,"transactions":9,"vwap":2504},"2025-05-22",29.38,29.52,28.92,29.33,4924600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1812,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-21",29.1,29.64,28.35,29.43,2.79,7015300,{"date":2515,"open":2516,"high":2456,"low":2517,"close":2518,"change":1012,"percent_change":644,"volume":2519,"transactions":9,"vwap":2518},"2025-05-20",28.73,28.56,28.63,4113300,{"date":2521,"open":2522,"high":2523,"low":2360,"close":2477,"change":2029,"percent_change":1514,"volume":2524,"transactions":9,"vwap":2477},"2025-05-19",29.26,29.28,5597200,{"date":2526,"open":2517,"high":2527,"low":2528,"close":2486,"change":547,"percent_change":1005,"volume":2529,"transactions":9,"vwap":2486},"2025-05-16",28.96,28.46,3622600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2473,"change":479,"percent_change":576,"volume":2535,"transactions":9,"vwap":2473},"2025-05-15",29.01,29.15,28.4,7298100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1044,"percent_change":1192,"volume":2542,"transactions":9,"vwap":2541},"2025-05-14",28.99,29.08,28.7,28.76,6682800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1823,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-13",29.87,29.94,28.89,29.09,-3.03,8262000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2555,"change":1030,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-12",30.1,30.85,30,-8.09,6184800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":371,"percent_change":1505,"volume":2564,"transactions":9,"vwap":2563},"2025-05-09",32.34,32.89,32.17,32.64,3722400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1020,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-08",32.53,33.14,31.97,32.57,-1.99,5566600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":279,"percent_change":1020,"volume":2579,"transactions":9,"vwap":2578},"2025-05-07",33.42,34.15,32.9,33.23,6107500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":568,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-06",33.75,33.94,33.0099983,33.45,1.73,5679700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1571,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-05",33.060001,33.12,32.47,32.88,1.23,3750200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2355,"volume":2603,"transactions":9,"vwap":2601},"2025-05-02",32.79,33.029999,32.19,32.48,-1.01,8822500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1530,"percent_change":1120,"volume":2610,"transactions":9,"vwap":2609},"2025-05-01",33.21,33.57,32.66,33.49,7809400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":270,"percent_change":1419,"volume":2617,"transactions":9,"vwap":2616},"2025-04-30",35.53,36.2,34.080002,34.35,10054500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":809,"percent_change":870,"volume":2624,"transactions":9,"vwap":2623},"2025-04-29",35.11,35.16,34.18,34.29,6075400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":936,"percent_change":270,"volume":2631,"transactions":9,"vwap":2630},"2025-04-28",34.66,35.69,34.4,34.74,4257400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-04-25",35.55,35.8,34.64,34.72,-0.77,-2.17,5798000,{"date":180,"open":2642,"high":176,"low":2643,"close":2644,"change":352,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},37.27,35.43,35.49,-4.78,6188300]