[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQDN":3,"homepage-market-summary":27,"stock-historical-QQDN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQDN","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 Trust ProShares UltraShort QQQ Mega","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9204,0.73586,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.77,18.81,19.1175,-0.3475,-1.82,652.015,35.029999,3205.0130569800795,0,331,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":174,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},41.14,2682,887758.277302,-53.19,"2025-06-12",[180,183,191,200,210,218,227,236,244,253,262,271,279,289,299,308,317,326,336,345,355,365,373,382,392,402,410,418,426,435,444,454,463,471,479,487,496,505,513,519,527,536,545,554,564,573,581,589,598,606,614,623,632,641,650,657,666,676,684,691,700,707,713,719,726,732,739,746,752,760,768,774,782,789,796,803,808,816,821,828,835,843,850,859,867,874,881,886,894,900,906,912,919,926,932,938,946,952,958,964,971,977,984,990,996,1002,1008,1014,1021,1026,1035,1041,1049,1055,1062,1070,1076,1084,1093,1100,1108,1114,1120,1125,1132,1139,1147,1153,1160,1166,1174,1181,1187,1193,1201,1210,1219,1227,1235,1240,1247,1255,1262,1270,1276,1283,1290,1296,1304,1310,1316,1323,1330,1337,1344,1353,1358,1362,1370,1377,1384,1390,1397,1402,1408,1414,1421,1426,1432,1438,1445,1451,1457,1462,1466,1471,1476,1481,1487,1494,1500,1505,1511,1517,1525,1533,1540,1545,1551,1555,1560,1566,1571,1577,1580,1585,1592,1596,1602,1609,1614,1622,1631,1640,1649,1655,1660,1664,1669,1676,1681,1688,1693,1699,1703,1708,1714,1722,1731,1737,1744,1751,1757,1762,1768,1774,1780,1787,1795,1801,1808,1814,1819,1825,1830,1835,1842,1848,1854,1859,1866,1871,1877,1885,1892,1897,1903,1906,1912,1919,1925,1930,1935,1939,1944,1950,1956,1961,1967,1974,1980,1986,1992,1996,2001,2007,2010,2015,2021,2027,2034,2039,2045,2052,2058,2063,2070,2077,2082,2086,2090,2094,2100,2108,2116,2123,2129,2134,2142,2149,2156,2162,2169,2174,2179,2184,2190,2197,2204,2209,2214,2220,2225,2230,2236,2243,2250,2254,2260,2266,2273,2277,2282,2288,2295,2301,2307,2314,2321,2329,2334,2340,2347,2353,2358,2363,2367,2371,2377,2383,2390],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},24,18.8071,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",18.93,-0.4267,-2.18,697.9626,26,18.9405,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",19.58,19.5442,-0.6483,-3.21,1975.9576,28,19.5648,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",19.8,20.1925,19.7999,0.2209,1.11,3940.9576,27,19.9738,{"date":211,"open":202,"high":212,"low":202,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":208,"vwap":217},"2026-09-30",20.04,19.9716,-0.3401,-1.67,1731.9576,19.9069,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":78,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",20.21,20.3117,20.12,1.7,4643.9576,43,20.1569,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":198,"vwap":235},"2026-09-28",20.01,19.84,19.9717,0.2311,1.17,910.9576,19.9492,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":208,"vwap":243},"2026-09-25",19.94,19.7406,-0.3627,-1.8,481.9576,19.9371,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",20.41,20.1033,0.0425,0.21,825.3116,30,20.3879,{"date":254,"open":193,"high":255,"low":193,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",20.08,20.0608,0.4021,2.05,974.3116,25,19.9289,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":260,"vwap":270},"2026-09-22",19.6,19.6587,19.56,0.0568,0.29,2416.3116,19.6104,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":260,"vwap":278},"2026-09-21",19.62,19.6019,-0.7213,-3.55,346.3116,19.8521,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":198,"vwap":288},"2026-09-18",20.16,20.45,20.14,20.3232,-0.149,-0.73,2288.3116,20.2848,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",20.54,20.59,20.4722,-0.8142,-3.82,1082.3116,29,20.568,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":225,"vwap":307},"2026-09-16",21.01,21.2864,20.92,0.0701,0.33,5807.3116,20.2805,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":208,"vwap":316},"2026-09-15",21.1496,21.25,21.2163,0.3904,1.87,499.3116,21.2026,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":139,"volume":323,"transactions":324,"vwap":325},"2026-09-14",21.1,20.79,20.8259,0.2185,735.3116,39,20.8868,{"date":327,"open":291,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",20.66,20.5,20.6074,-0.4286,-2.04,3487.2626,48,20.5561,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.31,21.036,-0.0479,-0.23,502.2626,31,21.1292,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",21.09,21.2,21.0839,0.3857,1.86,5021.2626,54,21.1759,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",20.61,20.78,20.6982,0.2206,1.08,3575.2626,32,20.6703,{"date":366,"open":367,"high":329,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":208,"vwap":372},"2026-09-04",20.23,20.4776,0.5159,2.58,760.2626,20.4141,{"date":374,"open":367,"high":367,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",19.93,19.9617,-0.6699,-3.25,317.2626,36,20.0466,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",20.72,20.88,20.6316,-0.2706,-1.29,1830.2626,21,20.7709,{"date":393,"open":394,"high":390,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",20.795,20.77,20.9022,0.319,1.55,4091.228543,42,20.9236,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":156,"volume":408,"transactions":208,"vwap":409},"2026-08-31",20.62,20.57,20.5832,0.1133,1738.9457,20.6031,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":198,"vwap":417},"2026-08-28",20.49,20.4699,-0.0181,-0.09,1392.8457,20.458,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":208,"vwap":425},"2026-08-27",20.4,20.488,-1.0754,-4.99,1262.8457,20.4283,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",21.51,21.5634,0.1651,0.77,791.8457,22,21.5159,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":198,"vwap":443},"2026-08-25",21.54,21.55,21.3983,-0.1746,-0.81,2448.8457,21.4841,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",21.36,21.5729,21.35,0.2873,1.35,4653.8457,33,21.3575,{"date":455,"open":456,"high":456,"low":311,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",21.3004,21.2856,-0.1655,-0.77,1134.8457,23,21.2701,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":208,"vwap":470},"2026-08-20",21.29,21.4511,0.4296,2.04,552.8457,21.3214,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":461,"vwap":478},"2026-08-19",21.325,21.0215,-0.2266,-1.07,1281.8457,21.1153,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",21.2481,0.2878,1.37,55.8457,19,21.2304,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":343,"vwap":495},"2026-08-17",20.87,20.9603,20.86,0.269,1.3,2856.9457,20.8882,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",20.63,20.6913,0.2501,1.22,339.8457,20,20.6181,{"date":506,"open":507,"high":282,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":503,"vwap":512},"2026-08-13",20.29,20.4412,-0.3008,-1.45,562.8457,20.383,{"date":514,"open":357,"high":515,"low":357,"close":515,"change":516,"percent_change":93,"volume":517,"transactions":503,"vwap":518},"2026-08-12",20.742,0.1054,197.8457,20.6414,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":49,"percent_change":524,"volume":525,"transactions":343,"vwap":526},"2026-08-11",19.9,20.73,20.6366,2.43,2093.8457,20.4181,{"date":528,"open":503,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":251,"vwap":535},"2026-08-10",20.18,19.96,20.1466,0.2738,1.38,2122.8457,20.0564,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",20.05,19.8728,-0.3506,-1.73,2600.8457,34,19.9768,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":260,"vwap":553},"2026-08-06",20.99,20.02,20.2234,-0.027,-0.13,2179.710972,20.2353,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",19.85,20.38,20.2504,0.1141,0.57,3990.8457,41,20.0365,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":324,"vwap":572},"2026-08-04",20.64,19.99,20.1363,-0.6878,-3.3,7326.8457,20.3991,{"date":574,"open":575,"high":576,"low":328,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":452,"vwap":580},"2026-08-03",20.82,20.8241,-1.0387,-4.75,984.964632,20.7554,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":198,"vwap":588},"2026-07-31",21.96,21.8628,-1.1878,-5.15,892.8457,21.9679,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":297,"vwap":597},"2026-07-30",23.27,23.03,23.0506,-1.6133,-6.54,659.8457,23.2374,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":363,"vwap":605},"2026-07-29",24.03,24.6639,0.7553,3.16,854.126848,24.1823,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",23.9086,-0.3267,-1.35,127.9457,18,23.9318,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":297,"vwap":622},"2026-07-27",23.38,24.34,24.2353,0.1724,0.72,1582.256927,24.1339,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":189,"vwap":631},"2026-07-24",24.1998,23.765,24.0629,-0.0356,-0.15,1012.8457,24.0901,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":562,"vwap":640},"2026-07-23",23.97,24.14,24.0985,1.7665,7.91,2583.8457,23.7783,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":189,"vwap":649},"2026-07-22",22.31,22.332,22.27,0.0113,0.05,2301.8457,22.3093,{"date":651,"open":643,"high":652,"low":643,"close":653,"change":654,"percent_change":286,"volume":655,"transactions":189,"vwap":656},"2026-07-21",22.38,22.3207,-0.1648,1566.8457,22.3361,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":208,"vwap":665},"2026-07-20",22.41,22.4855,22.13,-0.0059,-0.03,933.8457,22.3279,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":363,"vwap":675},"2026-07-17",22.46,22.55,22.44,22.4914,0.5867,2.68,2551.085541,22.2783,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":503,"vwap":683},"2026-07-16",21.7,21.9047,0.6314,2.97,1044.634039,21.7298,{"date":685,"open":438,"high":438,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":251,"vwap":690},"2026-07-15",21.2733,-0.9322,-4.2,1640.0787,21.5433,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":485,"vwap":699},"2026-07-14",22.47,22.2,22.2055,-0.4442,-1.96,628.8457,22.2986,{"date":701,"open":643,"high":702,"low":643,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":208,"vwap":671},"2026-07-13",22.68,22.6497,0.4747,2.14,1709.8457,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",22.175,-0.265,-1.18,400,{"date":714,"open":715,"high":715,"low":670,"close":670,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":670},"2026-07-09",22.6,-0.244,-1.08,2100,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",23.29,22.684,-0.299,-1.3,1800,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",22.983,0.142,0.62,100,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",23.53,22.841,-0.69,-2.93,4000,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",23.73,23.531,0.042,0.18,1100,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":712,"transactions":9,"vwap":749},"2026-07-01",23.525,23.489,-0.316,-1.33,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",23.96,24.09,23.805,-0.806,-3.27,3100,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",24.65,24.97,24.611,-1.014,-3.96,2400,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":241,"volume":745,"transactions":9,"vwap":772},"2026-06-26",25.83,25.5,25.625,-0.469,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",25.13,26.13,26.094,1.286,5.18,11500,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":249,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",24.235,24.808,24.19,0.85,1300,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",24.215,24.598,0.775,3.25,500,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":738,"transactions":9,"vwap":799},"2026-06-22",23.61,23.823,23.58,1.158,5.11,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":731,"transactions":9,"vwap":805},"2026-06-18",22.665,-0.912,-3.87,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",22.91,23.69,23.577,0.807,3.54,2500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":731,"transactions":9,"vwap":818},"2026-06-16",22.77,0.302,1.34,{"date":822,"open":702,"high":702,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",22.36,22.468,-1.178,-4.98,4200,{"date":829,"open":830,"high":181,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",23.55,23.646,0.158,0.67,5200,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",24.26,24.72,23.488,-0.643,-2.66,32300,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",23.43,24.131,1.042,4.51,1400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",23.66,23.88,23.02,23.089001,0.609,2.71,7200,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-08",22.12,22.48,22.1,0.007,0.03,2300,{"date":868,"open":869,"high":870,"low":448,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",21.365,22.473,1.511,7.21,3200,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",21.28,20.962,-0.029,-0.14,1600,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":731,"transactions":9,"vwap":883},"2026-06-03",20.991,0.801,3.97,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",20.030001,20.215,20.19,0.228,1.14,5500,{"date":895,"open":896,"high":896,"low":202,"close":897,"change":898,"percent_change":899,"volume":745,"transactions":9,"vwap":897},"2026-06-01",20.13,19.962,-0.204,-1.01,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":629,"volume":905,"transactions":9,"vwap":903},"2026-05-29",20.1,20.166,-0.031,300,{"date":907,"open":291,"high":291,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",20.197,-0.408,-1.98,1500,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":849,"transactions":9,"vwap":916},"2026-05-27",20.755,20.6,20.605,-0.11,-0.53,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",20.81,20.715,-0.104,-0.5,800,{"date":927,"open":384,"high":928,"low":929,"close":928,"change":930,"percent_change":833,"volume":931,"transactions":9,"vwap":928},"2026-05-22",20.819,20.71,0.138,1700,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":42,"volume":849,"transactions":9,"vwap":936},"2026-05-21",20.74,20.865,20.681,0.099,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",20.7,20.75,20.582,-0.558,-2.64,2000,{"date":947,"open":948,"high":311,"low":948,"close":949,"change":950,"percent_change":951,"volume":745,"transactions":9,"vwap":949},"2026-05-19",20.89,21.14,0.509,2.47,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":931,"transactions":9,"vwap":955},"2026-05-18",20.33,20.631,0.326,1.61,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":905,"transactions":9,"vwap":961},"2026-05-15",20.34,20.305,0.605,3.07,{"date":965,"open":229,"high":229,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-14",19.625,19.7,-0.495,-2.45,7000,{"date":972,"open":529,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":925,"transactions":9,"vwap":973},"2026-05-13",20.195,20.15,-0.751,-3.59,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",21.4,20.946,0.215,1.04,2700,{"date":985,"open":915,"high":986,"low":329,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",20.731,0.053,0.26,1900,{"date":991,"open":929,"high":320,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-08",20.678,-0.61,-2.87,900,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":993,"volume":945,"transactions":9,"vwap":1000},"2026-05-07",20.94,21.34,21.288,-0.131,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":983,"transactions":9,"vwap":1005},"2026-05-06",21.94,21.419,-1.012,-4.51,{"date":1009,"open":1010,"high":1010,"low":652,"close":1011,"change":1012,"percent_change":1013,"volume":945,"transactions":9,"vwap":1011},"2026-05-05",22.52,22.431,-0.301,-1.32,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":983,"transactions":9,"vwap":1018},"2026-05-04",22.75,22.69,22.732,0.155,0.69,{"date":1022,"open":715,"high":715,"low":645,"close":1023,"change":1024,"percent_change":187,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",22.577,-0.502,2200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",23.07,23.56,23.01,23.079,-0.412,-1.75,3500,{"date":1036,"open":1037,"high":800,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1034,"transactions":9,"vwap":1038},"2026-04-29",23.365,23.491,0.256,1.1,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",23.46,23.52,23.235,0.257,1.12,700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":995,"transactions":9,"vwap":1052},"2026-04-27",23.51,22.978,-0.375,-1.61,{"date":1056,"open":1057,"high":755,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-24",24.01,23.353,-0.889,-3.67,600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":524,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",23.87,24.5,23.84,24.242,0.574,7700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":911,"transactions":9,"vwap":1073},"2026-04-22",24.375,23.668,-1.05,-4.25,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":834,"transactions":9,"vwap":1081},"2026-04-21",24.37,24.75,24.17,24.718,0.387,1.59,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-20",24.4,24.41,24.24,24.331,0.272,1.13,6300,{"date":1094,"open":1087,"high":1087,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",23.91,24.059,-0.803,-3.23,10800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-16",24.79,25.31,24.862,0.021,0.08,4800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":880,"transactions":9,"vwap":1111},"2026-04-15",25.88,24.841,-1.402,-5.34,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":911,"transactions":9,"vwap":1117},"2026-04-14",26.89,26.243,-1.351,-4.9,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":332,"volume":745,"transactions":9,"vwap":1123},"2026-04-13",28.13,27.594,-0.574,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":745,"transactions":9,"vwap":1129},"2026-04-10",28.3,28.02,28.168,-0.631,-2.19,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":725,"transactions":9,"vwap":1136},"2026-04-09",29.53,28.795,28.799,-0.745,-2.52,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-08",28.29,29.61,29.544,-1.427,-4.61,3000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":70,"volume":873,"transactions":9,"vwap":1151},"2026-04-07",31.52,32.37,30.971,-0.159,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":286,"volume":738,"transactions":9,"vwap":1158},"2026-04-06",31.28,31.36,31.040001,31.13,-0.228,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":718,"transactions":9,"vwap":1163},"2026-04-02",32.66,31.358,0.186,0.6,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-01",31.23,30.83,31.172,-0.738,-2.31,4100,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",33.88,31.91,-3.071,-8.78,12100,{"date":1182,"open":1183,"high":23,"low":1183,"close":1184,"change":1185,"percent_change":957,"volume":1186,"transactions":9,"vwap":1184},"2026-03-30",34.41,34.981,0.554,3300,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":849,"transactions":9,"vwap":1190},"2026-03-27",33.56,34.427,1.593,4.85,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":172,"transactions":9,"vwap":1198},"2026-03-26",31.96,32.84,31.82,32.834,1.485,4.74,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",30.69,31.46,30.68,31.349,-0.659,-2.06,21300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-24",31.72,32.02,31.501,32.0079994,0.832,2.67,5100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":71,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",31.02,31.33,30.54,31.176,-1.062,25100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-20",31.56,32.34,32.238,1.374,4.45,12200,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":905,"transactions":9,"vwap":1237},"2026-03-19",30.864,0.401,1.32,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":681,"volume":1246,"transactions":9,"vwap":1244},"2026-03-18",30.01,30.49,30.463,0.88,2900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-17",29.855,29.87,29.583,-0.208,-0.7,4700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1186,"transactions":9,"vwap":1259},"2026-03-16",29.74,29.8,29.791,-0.779,-2.55,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-13",30.42,30.615,30.57,0.968,3.27,3700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":745,"transactions":9,"vwap":1273},"2026-03-12",29.44,29.602,0.946,3.3,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":172,"transactions":9,"vwap":1280},"2026-03-11",28.72,28.62,28.656,-0.168,-0.58,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":712,"transactions":9,"vwap":1287},"2026-03-10",28.54,28.87,28.824,-0.065,-0.22,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":378,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",29.88,28.889,-0.97,2800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":911,"transactions":9,"vwap":1301},"2026-03-06",29.59,29.86,29.509,29.859,0.931,3.22,{"date":1305,"open":1306,"high":1134,"low":1307,"close":1307,"change":1308,"percent_change":286,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",29.51,28.928,-0.214,3900,{"date":1311,"open":1312,"high":1313,"low":198,"close":1313,"change":1314,"percent_change":1315,"volume":781,"transactions":9,"vwap":1313},"2026-03-04",28.93,29.142,-0.67,-2.25,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1034,"transactions":9,"vwap":1320},"2026-03-03",30.7,31.12,29.812,0.436,1.48,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":995,"transactions":9,"vwap":1327},"2026-03-02",30.82,29.35,29.376,-0.368,-1.24,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1025,"transactions":9,"vwap":1334},"2026-02-27",29.4,29.765,29.744,1.004,3.49,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":931,"transactions":9,"vwap":1341},"2026-02-26",28.85,28.94,28.74,1.228,4.46,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-25",27.69,27.74,27.51,27.512,-0.797,-2.82,6200,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":905,"transactions":9,"vwap":1355},"2026-02-24",28.309,-0.621,-2.15,{"date":1359,"open":1360,"high":1312,"low":1360,"close":1312,"change":1361,"percent_change":92,"volume":925,"transactions":9,"vwap":1312},"2026-02-23",28.575,0.553,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-20",28.99,28.33,28.377,-0.793,-2.72,4600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1025,"transactions":9,"vwap":1374},"2026-02-19",29.1,29.33,29.17,0.242,0.84,{"date":1378,"open":1372,"high":1379,"low":1380,"close":1307,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1307},"2026-02-18",29.178,28.685,-0.52,-1.77,8800,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":711,"volume":1369,"transactions":9,"vwap":1388},"2026-02-17",29.99,29.422,29.448,-0.352,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1258,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1258},"2026-02-13",29.32,29.81,0.783,2.7,13400,{"date":1398,"open":1341,"high":1399,"low":1341,"close":1399,"change":1400,"percent_change":1401,"volume":827,"transactions":9,"vwap":1399},"2026-02-12",29.017,1.307,4.72,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":172,"transactions":9,"vwap":1405},"2026-02-11",27.56,27.71,0.217,0.79,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":712,"transactions":9,"vwap":1411},"2026-02-10",27.19,27.493,0.35,1.29,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-09",27.030001,27.143,-0.602,-2.17,1200,{"date":1422,"open":1127,"high":1127,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":759,"transactions":9,"vwap":1423},"2026-02-06",27.745,-1.018,-3.54,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":712,"transactions":9,"vwap":1429},"2026-02-05",28.6,28.763,1.016,3.66,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":795,"transactions":9,"vwap":1435},"2026-02-04",27.86,27.747,0.716,2.65,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":925,"transactions":9,"vwap":1442},"2026-02-03",27.28,27.405,27.031,0.932,3.57,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":917,"percent_change":1450,"volume":925,"transactions":9,"vwap":1449},"2026-02-02",26.12,26.24,26.099001,-0.42,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":731,"transactions":9,"vwap":1454},"2026-01-30",26.3,26.209,0.035,0.13,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":731,"transactions":9,"vwap":1459},"2026-01-29",26.174,0.92,3.64,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":736,"volume":731,"transactions":9,"vwap":1464},"2026-01-28",25.254,-0.176,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":731,"transactions":9,"vwap":1468},"2026-01-27",25.43,-0.651,-2.5,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":731,"transactions":9,"vwap":1473},"2026-01-26",26.080999,-0.269,-1.02,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":731,"transactions":9,"vwap":1478},"2026-01-23",26.35,-0.45,-1.68,{"date":1482,"open":208,"high":208,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":925,"transactions":9,"vwap":1484},"2026-01-22",26.68,26.8,-0.545,-1.99,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1382,"volume":849,"transactions":9,"vwap":1492},"2026-01-21",27.34,27.4,27.32,27.345,-0.493,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":995,"transactions":9,"vwap":1497},"2026-01-20",27.29,27.838,1.805,6.93,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":149,"volume":731,"transactions":9,"vwap":1503},"2026-01-16",25.98,26.033001,0.01,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":712,"transactions":9,"vwap":1508},"2026-01-15",26.07,26.023001,-0.064,-0.25,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":925,"transactions":9,"vwap":1514},"2026-01-14",26.33,26.087,0.771,3.05,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-13",25.2,25.39,25.316,0.048,0.19,5400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-12",25.42,25.12,25.268,-0.161,-0.63,27200,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":925,"transactions":9,"vwap":1537},"2026-01-09",25.53,25.349,25.429,-0.365,-1.42,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":119,"volume":905,"transactions":9,"vwap":1543},"2026-01-08",25.655,25.794,0.23,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":905,"transactions":9,"vwap":1548},"2026-01-07",25.18,25.564,-0.296,-1.14,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":560,"volume":731,"transactions":9,"vwap":1553},"2026-01-06",25.86,0.146,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":924,"volume":731,"transactions":9,"vwap":1558},"2026-01-05",25.73,25.714,-0.128,{"date":1561,"open":1562,"high":1110,"low":1563,"close":1564,"change":397,"percent_change":1565,"volume":827,"transactions":9,"vwap":1564},"2026-01-02",24.745,24.69,25.842,1.25,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1239,"volume":1107,"transactions":9,"vwap":1569},"2025-12-31",25.25,25.523,0.332,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":104,"volume":1576,"transactions":9,"vwap":1574},"2025-12-30",25.189,25.191,0.061,200,{"date":1578,"open":1579,"high":1579,"low":776,"close":776,"change":78,"percent_change":483,"volume":1048,"transactions":9,"vwap":776},"2025-12-29",25.19,{"date":1581,"open":1582,"high":1102,"low":762,"close":1102,"change":1583,"percent_change":1584,"volume":712,"transactions":9,"vwap":1102},"2025-12-26",24.66,0.014,0.06,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1146,"transactions":9,"vwap":1589},"2025-12-24",24.8,24.84,24.776,-0.654,-2.57,{"date":1593,"open":1468,"high":1468,"low":1468,"close":1468,"change":1594,"percent_change":1595,"volume":731,"transactions":9,"vwap":1468},"2025-12-23",-0.647,-2.48,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":723,"percent_change":1601,"volume":1420,"transactions":9,"vwap":1600},"2025-12-22",26.08,26.23,26.077,-1.13,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":944,"volume":1608,"transactions":9,"vwap":1606},"2025-12-19",26.43,26.64,26.376,-0.714,5000,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":905,"transactions":9,"vwap":1611},"2025-12-18",27.09,-0.778,-2.79,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-17",27.67,28.12,27.868,1.112,4.16,11700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-16",26.94,27.45,26.75,26.756,-0.205,-0.76,12900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-15",26.63,26.969,26.595,26.961,0.612,2.32,3600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-12",26.31,26.38,26.14,26.349,1.337,5.35,17700,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":905,"transactions":9,"vwap":1652},"2025-12-11",25.049999,25.011999,0.38,1.54,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":86,"volume":731,"transactions":9,"vwap":1658},"2025-12-10",24.879,24.632,0.054,{"date":1661,"open":1519,"high":1519,"low":1662,"close":1662,"change":1663,"percent_change":70,"volume":725,"transactions":9,"vwap":1662},"2025-12-09",24.578,-0.125,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":879,"volume":712,"transactions":9,"vwap":1667},"2025-12-08",24.843,24.703,-0.035,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1576,"transactions":9,"vwap":1673},"2025-12-05",24.512,24.81,24.738,-0.199,-0.8,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":905,"transactions":9,"vwap":1678},"2025-12-04",24.937,-0.039,-0.16,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":712,"transactions":9,"vwap":1684},"2025-12-03",24.91,24.976,24.78,0.451,1.84,{"date":1689,"open":1086,"high":1690,"low":1086,"close":1691,"change":1692,"percent_change":1294,"volume":1048,"transactions":9,"vwap":1691},"2025-12-02",24.55,24.525,-0.24,{"date":1694,"open":260,"high":1651,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":866,"transactions":9,"vwap":1696},"2025-12-01",24.6,24.765,0.203,0.83,{"date":1700,"open":1563,"high":1563,"low":1701,"close":1701,"change":1702,"percent_change":1253,"volume":925,"transactions":9,"vwap":1701},"2025-11-28",24.562,-0.172,{"date":1704,"open":260,"high":260,"low":1705,"close":1706,"change":1328,"percent_change":1707,"volume":1352,"transactions":9,"vwap":1706},"2025-11-26",24.7,24.734,-1.47,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1294,"volume":1713,"transactions":9,"vwap":1711},"2025-11-25",25.77,25.102,-0.247,20300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1536,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1536},"2025-11-24",26.17,26.18,25.214,-1.953,-7.15,27100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-21",27.27,27.95,26.635,27.302,-0.148,-0.54,25900,{"date":1732,"open":1733,"high":1734,"low":1563,"close":1625,"change":361,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1625},"2025-11-20",24.95,27.48,4.1,33900,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1130,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-19",27.01,26.030001,26.37,-2.34,26200,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":893,"transactions":9,"vwap":1748},"2025-11-18",26.7,27.21,27.00099945,0.685,2.6,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":233,"volume":873,"transactions":9,"vwap":1755},"2025-11-17",26.01,26.55,26.316,0.305,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":712,"transactions":9,"vwap":1759},"2025-11-14",26.011,-0.07,-0.27,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1473,"change":1766,"percent_change":1767,"volume":1420,"transactions":9,"vwap":1473},"2025-11-13",25.96,26.19,1.081,4.32,{"date":1769,"open":1770,"high":1771,"low":260,"close":260,"change":1772,"percent_change":1773,"volume":1025,"transactions":9,"vwap":260},"2025-11-12",25.1,25.125,0.204,0.82,{"date":1775,"open":1588,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1020,"volume":815,"transactions":9,"vwap":1778},"2025-11-11",24.88,24.74,24.796,0.171,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":745,"transactions":9,"vwap":1784},"2025-11-10",24.89,25.15,24.625,-1.411,-5.42,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-07",26.26,27.040001,26.035999,0.241,0.93,10200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1376,"percent_change":1800,"volume":925,"transactions":9,"vwap":1798},"2025-11-06",25.563,25.795,25.47,3.37,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":925,"transactions":9,"vwap":1805},"2025-11-05",25.09,24.53,24.955,-0.05,-0.2,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":172,"transactions":9,"vwap":1811},"2025-11-04",24.42,25.0049992,0.857,3.55,{"date":1815,"open":1057,"high":1816,"low":1064,"close":1816,"change":1817,"percent_change":1818,"volume":1048,"transactions":9,"vwap":1816},"2025-11-03",24.148,-0.155,-0.64,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":925,"transactions":9,"vwap":1822},"2025-10-31",24.049999,24.303,-0.181,-0.74,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":731,"transactions":9,"vwap":1827},"2025-10-30",24.484,0.879,3.72,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1818,"percent_change":944,"volume":911,"transactions":9,"vwap":1834},"2025-10-29",23.83,23.889,23.605,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":788,"transactions":9,"vwap":1839},"2025-10-28",24.73,24.9,24.245,-0.871,-3.47,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":795,"transactions":9,"vwap":1845},"2025-10-27",25.49,25.116,-1.133,-4.32,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":905,"transactions":9,"vwap":1851},"2025-10-24",26.49,26.249,-0.801,-2.96,{"date":1855,"open":208,"high":1856,"low":1857,"close":1856,"change":1389,"percent_change":1858,"volume":925,"transactions":9,"vwap":1856},"2025-10-23",27.049999,26.95,-1.28,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1173,"transactions":9,"vwap":1863},"2025-10-22",27.731,27.37,27.402,0.639,2.39,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1576,"transactions":9,"vwap":1868},"2025-10-21",26.763,0.148,0.56,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1591,"volume":725,"transactions":9,"vwap":1875},"2025-10-20",26.56,26.65,26.615,-0.702,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1069,"transactions":9,"vwap":1882},"2025-10-17",27.566,27.59,27.26,27.317,-0.317,-1.15,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":788,"transactions":9,"vwap":1889},"2025-10-16",27.25,27.891,27.634,0.02,0.07,{"date":1893,"open":1348,"high":1894,"low":1348,"close":1894,"change":1895,"percent_change":1896,"volume":1576,"transactions":9,"vwap":1894},"2025-10-15",27.614,-0.256,-0.92,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":884,"percent_change":1902,"volume":931,"transactions":9,"vwap":1901},"2025-10-14",28.01,27.618,27.87,2.96,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1707,"percent_change":586,"volume":731,"transactions":9,"vwap":1905},"2025-10-13",27.069,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":725,"transactions":9,"vwap":1909},"2025-10-10",27.065001,28.539,1.941,7.3,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":172,"transactions":9,"vwap":1916},"2025-10-09",26.6,26.77,26.598,-0.068,-0.26,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1315,"volume":905,"transactions":9,"vwap":1923},"2025-10-08",26.81,26.82,26.666,-0.613,{"date":1926,"open":1739,"high":1927,"low":1739,"close":1927,"change":1928,"percent_change":1929,"volume":905,"transactions":9,"vwap":1927},"2025-10-07",27.279,0.185,0.68,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":731,"transactions":9,"vwap":1932},"2025-10-06",27.094,-0.223,-0.82,{"date":1936,"open":1882,"high":1882,"low":1882,"close":1882,"change":1937,"percent_change":1938,"volume":731,"transactions":9,"vwap":1882},"2025-10-03",0.234,0.86,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":731,"transactions":9,"vwap":1941},"2025-10-02",27.083,-0.235,-0.86,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":905,"transactions":9,"vwap":1947},"2025-10-01",27.677,27.318,-0.093,-0.34,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":731,"transactions":9,"vwap":1953},"2025-09-30",27.79,27.411,-0.252,-0.91,{"date":1957,"open":1410,"high":1616,"low":1410,"close":1958,"change":1959,"percent_change":1960,"volume":925,"transactions":9,"vwap":1958},"2025-09-29",27.663,-0.054,-0.19,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":995,"transactions":9,"vwap":1964},"2025-09-26",27.88,27.717,0.024,0.09,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":718,"transactions":9,"vwap":1971},"2025-09-25",27.863,27.96,27.693,0.047,0.17,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":149,"percent_change":79,"volume":849,"transactions":9,"vwap":1979},"2025-09-24",27.6,27.757,27.5,27.646,{"date":1981,"open":1881,"high":1982,"low":1881,"close":1983,"change":1984,"percent_change":1985,"volume":725,"transactions":9,"vwap":1983},"2025-09-23",27.76,27.606,0.669,2.48,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1576,"transactions":9,"vwap":1989},"2025-09-22",26.945,26.937,-0.38,-1.39,{"date":1993,"open":1994,"high":1994,"low":1882,"close":1882,"change":1418,"percent_change":1995,"volume":1576,"transactions":9,"vwap":1882},"2025-09-19",27.46,-2.16,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1550,"volume":731,"transactions":9,"vwap":1999},"2025-09-18",27.75,27.919,-0.323,{"date":2002,"open":1141,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1048,"transactions":9,"vwap":2004},"2025-09-17",28.71,28.242,0.643,2.33,{"date":2008,"open":1978,"high":2009,"low":1978,"close":2009,"change":1972,"percent_change":1973,"volume":905,"transactions":9,"vwap":2009},"2025-09-16",27.599,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":731,"transactions":9,"vwap":2012},"2025-09-15",27.552,-0.794,-2.8,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":905,"transactions":9,"vwap":2018},"2025-09-12",28.273,28.346,-0.579,-2,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1576,"transactions":9,"vwap":2024},"2025-09-11",29.013,28.925,-0.137,-0.47,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":2033,"volume":1048,"transactions":9,"vwap":2030},"2025-09-10",28.865,29.062,28.839,-0.544,-1.84,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":993,"volume":795,"transactions":9,"vwap":2037},"2025-09-09",29.631,29.606,-0.183,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":995,"transactions":9,"vwap":2042},"2025-09-08",29.235,29.789,-0.376,-1.25,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1510,"volume":745,"transactions":9,"vwap":2050},"2025-09-05",30.14,30.198,30.09,30.165,-0.077,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":1261,"volume":788,"transactions":9,"vwap":2056},"2025-09-04",30.56,30.76,30.242,-0.79,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":731,"transactions":9,"vwap":2060},"2025-09-03",31.032,-1.125,-3.5,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":1048,"transactions":9,"vwap":2067},"2025-09-02",32.23,32.93,32.157,0.561,1.78,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1576,"transactions":9,"vwap":2074},"2025-08-29",31.665,31.543,31.596,1.071,3.51,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":610,"volume":911,"transactions":9,"vwap":2080},"2025-08-28",31.01,30.525,-0.419,{"date":2083,"open":343,"high":343,"low":2084,"close":2084,"change":2038,"percent_change":2085,"volume":905,"transactions":9,"vwap":2084},"2025-08-27",30.944,-0.59,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":1712,"percent_change":2057,"volume":1576,"transactions":9,"vwap":2089},"2025-08-26",31.555,31.127,{"date":2091,"open":2092,"high":2092,"low":1157,"close":2093,"change":1674,"percent_change":1531,"volume":745,"transactions":9,"vwap":2093},"2025-08-25",31.605,31.374,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":880,"transactions":9,"vwap":2097},"2025-08-22",32.5,31.573,-1.306,-3.97,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":911,"transactions":9,"vwap":2105},"2025-08-21",32.85,32.935,32.6,32.879,0.32,0.98,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-20",32.44,33.32,32.559,0.684,2.15,2600,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":885,"volume":2122,"transactions":9,"vwap":2120},"2025-08-19",31.34,31.95,31.875,1.216,6600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":1522,"percent_change":2128,"volume":995,"transactions":9,"vwap":2127},"2025-08-18",30.86,30.99,30.659,0.16,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1576,"transactions":9,"vwap":2131},"2025-08-15",30.611,0.381,1.26,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1420,"transactions":9,"vwap":2139},"2025-08-14",30.43,30.48,30.2,30.23,-0.302,-0.99,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":891,"percent_change":2148,"volume":718,"transactions":9,"vwap":2147},"2025-08-13",30.051001,30.85,30.02,30.532,0.75,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":1048,"transactions":9,"vwap":2153},"2025-08-12",30.6,30.94,30.304,-0.837,-2.69,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1165,"volume":745,"transactions":9,"vwap":2159},"2025-08-11",30.78,31.141,30.58,0.187,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":994,"volume":1246,"transactions":9,"vwap":2167},"2025-08-08",31.16,31.17,30.906,30.954,-0.913,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":731,"transactions":9,"vwap":2171},"2025-08-07",31.867,-0.304,-0.94,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":731,"transactions":9,"vwap":2176},"2025-08-06",32.171,-1.254,-3.75,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":1654,"volume":995,"transactions":9,"vwap":2182},"2025-08-05",33.02,33.425,0.507,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1785,"percent_change":2189,"volume":925,"transactions":9,"vwap":2188},"2025-08-04",32.99,32.91,32.918,-4.11,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":1246,"transactions":9,"vwap":2194},"2025-08-01",33.54,34.434,34.329,1.845,5.68,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":1309,"transactions":9,"vwap":2200},"2025-07-31",31.566,32.484,31.53,-0.497,-1.51,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1895,"percent_change":459,"volume":880,"transactions":9,"vwap":2208},"2025-07-30",33.080002,32.86,32.981,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":129,"volume":849,"transactions":9,"vwap":2212},"2025-07-29",32.8,33.237,0.287,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1048,"transactions":9,"vwap":2217},"2025-07-28",33.15,32.95,-0.479,-1.43,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":1728,"percent_change":2224,"volume":905,"transactions":9,"vwap":2223},"2025-07-25",33.22,33.429,-0.44,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":1329,"volume":1576,"transactions":9,"vwap":2228},"2025-07-24",33.77,33.577,-0.423,{"date":2231,"open":2232,"high":2233,"low":543,"close":543,"change":2234,"percent_change":2235,"volume":995,"transactions":9,"vwap":543},"2025-07-23",34.29,34.308,-0.384,-1.12,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":725,"transactions":9,"vwap":2240},"2025-07-22",34.07,34.86,34.384,0.573,1.69,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":718,"transactions":9,"vwap":2247},"2025-07-21",33.85,33.57,33.811,-0.407,-1.19,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1817,"percent_change":1479,"volume":880,"transactions":9,"vwap":2253},"2025-07-18",34.064999,34.218,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2224,"percent_change":2259,"volume":745,"transactions":9,"vwap":2257},"2025-07-17",34.34,34.373,34.19,-1.26,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":1576,"transactions":9,"vwap":2263},"2025-07-16",34.87,34.813,-0.043,-0.12,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":880,"transactions":9,"vwap":2269},"2025-07-15",34.72,34.856,34.52,-0.717,-2.02,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":1106,"volume":731,"transactions":9,"vwap":2275},"2025-07-14",35.573,0.029,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":918,"volume":172,"transactions":9,"vwap":2280},"2025-07-11",36.3,35.544,-0.189,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1061,"transactions":9,"vwap":2285},"2025-07-10",35.69,35.733,-0.203,-0.56,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":2294,"volume":795,"transactions":9,"vwap":2292},"2025-07-09",35.75,36.092999,35.936,-0.987,-2.67,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":712,"transactions":9,"vwap":2298},"2025-07-08",36.88,36.923,0.135,0.37,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2114,"volume":1146,"transactions":9,"vwap":2304},"2025-07-07",36.52,36.788,36.51,0.773,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":725,"transactions":9,"vwap":2311},"2025-07-03",36.25,35.945,36.014999,-0.784,-2.13,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":788,"transactions":9,"vwap":2318},"2025-07-02",37.42,36.742,36.799,-0.982,-2.6,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":788,"transactions":9,"vwap":2326},"2025-07-01",37.18,38.040001,36.954,37.781,1.164,3.18,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":1883,"percent_change":1943,"volume":745,"transactions":9,"vwap":2333},"2025-06-30",36.26,37.12,36.617,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2019,"percent_change":2339,"volume":1048,"transactions":9,"vwap":2338},"2025-06-27",36.58,37.5,36.934,-1.54,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2115,"transactions":9,"vwap":2344},"2025-06-26",38.060001,37.39,37.513,-0.935,-2.43,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":905,"transactions":9,"vwap":2350},"2025-06-25",38.487,38.448,-0.606,-1.55,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":1138,"volume":1576,"transactions":9,"vwap":2356},"2025-06-24",38.983,39.054001,-1.009,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":1576,"transactions":9,"vwap":2360},"2025-06-23",40.063,-0.964,-2.35,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":1654,"volume":731,"transactions":9,"vwap":2365},"2025-06-20",41.027,0.624,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":1949,"volume":1576,"transactions":9,"vwap":2369},"2025-06-18",40.403,-0.136,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":1322,"volume":1420,"transactions":9,"vwap":2375},"2025-06-17",40.13,40.58,40.539,0.592,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1034,"transactions":9,"vwap":2380},"2025-06-16",39.78,39.947,-1.173,-2.85,{"date":2384,"open":2385,"high":174,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":795,"transactions":9,"vwap":2387},"2025-06-13",40.979,40.76,41.12,1.026,2.56,{"date":178,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2287,"volume":1048,"transactions":9,"vwap":2393},40.32,40.040001,40.094002,-0.226]