[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQXL":3,"homepage-market-summary":28,"stock-historical-QQXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQXL","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 Ultra QQQ Top 30","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7547,0.472952,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},62.67,62.5,63.2,62.07,0.6,0.97,10276.038204,34.07,4208.649442609561,98.2,287,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"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":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":19,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5320,1526971.010095,57.52,"2025-08-15",[180,183,192,203,212,220,228,238,247,255,265,276,285,293,302,312,322,333,344,354,364,371,380,388,395,406,414,422,430,438,448,459,469,477,488,495,504,512,519,528,536,545,554,562,571,580,590,599,609,620,628,636,645,655,665,674,682,692,701,710,718,726,733,739,747,756,762,769,777,784,793,801,807,814,823,830,838,845,852,860,867,874,880,888,897,904,909,917,923,929,937,945,951,957,966,975,983,990,998,1005,1010,1018,1027,1034,1041,1048,1054,1062,1069,1076,1084,1092,1100,1106,1113,1121,1129,1135,1141,1149,1156,1164,1170,1178,1185,1192,1200,1207,1215,1222,1228,1235,1242,1250,1256,1261,1269,1277,1285,1291,1297,1302,1310,1316,1322,1327,1332,1338,1345,1352,1360,1368,1374,1381,1387,1394,1399,1407,1415,1422,1429,1434,1440,1445,1453,1457,1465,1472,1478,1484,1492,1500,1507,1514,1521,1527,1534,1541,1549,1555,1563,1571,1577,1584,1589,1595,1602,1609,1617,1621,1630,1636,1643,1650,1658,1665,1672,1678,1684,1692,1700,1707,1712,1719,1726,1734,1739,1745,1752,1760,1767,1773,1779,1785,1792,1799,1807,1814,1823,1829,1837,1845,1852,1858,1864,1870,1879,1885,1892,1900,1907,1916,1924,1932,1939,1947,1955,1961,1968,1973,1979,1986,1992,2000,2009,2018,2027,2032,2039,2045,2053,2060,2066,2074,2081,2088,2093,2101,2107,2115,2120,2127,2134,2141,2148,2155,2160,2167,2173,2182,2187,2195,2201,2208,2214,2221,2228,2236,2243,2252,2258,2265,2273,2279,2287,2296,2305],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},275,63.0416,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",61.71,61.7,0.9929,1.63,3435.997787,89,61.7745,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",61.37,61.5,61.05,61.0771,1.4315,2.4,1142.90019,69,61.2205,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",59.06,59.6456,0.137,0.23,683.360355,73,59.2764,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",59.5086,0.5927,1.01,209.336473,59,59.9602,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",58.9159,0.2112,0.36,295.8581,76,58.9952,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",59.165,58.51,58.7047,-1.3658,-2.27,815.9561,68,58.9608,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":21,"volume":244,"transactions":245,"vwap":246},"2026-09-25",59.94,60.0705,59.83,0.3602,3241.2235,71,59.9464,{"date":248,"open":231,"high":249,"low":231,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",59.7103,0.3089,0.52,533.856786,72,59.0321,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",60.25,59.13,59.4014,-1.1605,-1.92,1758.5605,98,59.741,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",59.91,60.62,59.88,60.5619,0.8523,1.43,4923.8365,205,60.1354,{"date":277,"open":278,"high":240,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",57.66,59.7096,3.4549,6.14,9507.5605,318,59.5939,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",56.2547,0.8191,1.48,66.4831,49,55.7315,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",54.91,55.4356,2.1886,4.11,286.3939,52,54.9879,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",53.99,54.06,53.247,-0.133,-0.25,1230.5605,93,53.8537,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",54.14,53.29,53.38,-0.5946,-1.1,10779.8305,414,53.4373,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",52.99,54.43,52.9,53.9746,-0.9375,-1.71,2139.5605,94,53.3946,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",54.76,55.13,54.675,54.9121,1.0775,2,2545.3605,169,55.013,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",53.65,54.1601,53.8346,-1.1468,-2.09,8086.5758,398,53.9217,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",55,54.97,54.9814,-0.0455,-0.08,609.6065,66,55.0021,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":135,"volume":368,"transactions":369,"vwap":370},"2026-09-08",55.0269,0.2494,847.2445,249,54.8371,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",54.8,54.7775,0.3425,0.63,493.9975,47,54.6496,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",54.435,1.44,2.72,796.5738,50,53.3927,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":57,"volume":392,"transactions":393,"vwap":394},"2026-09-02",52.995,0.2356,182.1328,42,52.7534,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",52.5,52.9712,52.31,52.7594,-1.3808,-2.55,8333.6739,178,52.8147,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":36,"volume":411,"transactions":412,"vwap":413},"2026-08-31",53.7,54.1402,0.3129,2262.9939,80,53.9051,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",53.8273,-0.5483,-1.01,137.6699,35,54.2579,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",54.3756,1.8078,3.44,291.6126,44,53.7578,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",52.5678,0.0136,0.03,114.4506,38,52.4315,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",52.49,52.5542,52.44,0.6176,1.19,841.4886,43,52.4676,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",52.04,52.2601,51.89,51.9366,-1.2109,-2.28,1267.2126,56,52.0863,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":291,"vwap":468},"2026-08-21",53.14,53.19,53.03,53.1475,0.379,0.72,688.1626,53.0933,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":446,"vwap":476},"2026-08-20",52.82,52.7685,-0.815,-1.52,587.4536,52.7963,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",53.02,53.94,53.01,53.5835,-0.6008,-1.11,4962.66,102,53.3453,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":300,"vwap":494},"2026-08-18",54.1843,-2.1739,-3.86,619.1204,54.1666,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",57.05,56.3582,-0.0755,-0.13,1902.6969,62,56.8626,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":428,"vwap":511},"2026-08-14",56.34,56.4337,-0.2331,-0.41,371.6969,56.6221,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":428,"vwap":518},"2026-08-13",56.6668,1.3011,2.35,380.6969,56.8482,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",55.64,55.3657,0.7354,1.35,382.8169,48,55.5682,{"date":529,"open":325,"high":530,"low":325,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",54.6303,-0.5391,-0.98,908.1499,40,54.4772,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":378,"vwap":544},"2026-08-10",55.45,55.4501,55.1694,-0.6903,-1.24,1700.7079,55.4846,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":386,"vwap":553},"2026-08-07",55.314,55.8597,55.25,0.959,1.75,453.5563,55.3404,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",54.9007,-0.3485,-0.63,400.1693,45,54.9475,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",56.59,55.2492,-0.8786,-1.57,1208.1585,77,56.3502,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":331,"vwap":579},"2026-08-04",55.19,56.1278,55.165,3.685,7.03,2394.6084,55.2343,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",52.095,52.7086,52.4428,1.8738,3.71,638.7694,46,52.1777,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":201,"vwap":598},"2026-07-31",50.045,50.569,49.3599,0.8777,1.77,1292.845526,49.9498,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",48.01,49.9099,49.6913,3.8739,8.46,4322.1309,91,49.4656,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",47.37,47.795,45.32,45.8174,-2.4395,-5.06,10786.591363,114,46.7385,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",48.2569,-1.3731,-2.77,576.294999,61,47.9384,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":386,"vwap":635},"2026-07-27",51.115,49.63,-0.535,-1.07,554.4316,50.1004,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",51.8,50.165,-1.6374,-3.16,1546.6773,67,50.7755,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",52.1596,51.43,51.8024,-2.5726,-4.73,1873.07966,64,51.893,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":560,"vwap":664},"2026-07-22",54.23,54.72,54.2299,54.375,-0.4634,-0.85,682.4316,54.4041,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",54.79,54.8384,2.2303,4.24,300.6936,58,54.5801,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":253,"vwap":681},"2026-07-20",53.72,52.6081,-0.0793,-0.15,7523.9286,53.3052,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":502,"vwap":691},"2026-07-17",52.785,52.81,52.51,52.6874,-1.4526,-2.68,1904.3696,52.6727,{"date":693,"open":658,"high":694,"low":695,"close":314,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",55.245,53.58,-2.3966,-4.24,3236.9229,90,54.5897,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":393,"vwap":709},"2026-07-15",55.71,56.5366,55.68,-0.322,-0.57,498.4316,55.9833,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":446,"vwap":717},"2026-07-14",56.02,56.8586,1.7735,3.22,516.588181,56.4847,{"date":719,"open":720,"high":457,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":526,"vwap":725},"2026-07-13",55.37,55.0851,-2.3309,-4.06,2718.261771,55.6332,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",56.58,57.416,0.61,1.07,900,{"date":734,"open":705,"high":735,"low":705,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",56.806,1.763,3.2,9500,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-08",53.79,55.042999,53.36,0.747,1.38,1800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",54.099998,54.62,54.09,54.296,-2.245,-3.97,2500,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",56.541,1.733,3.16,300,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",55.93,54.808,-2.407,-4.21,1600,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",58.0089989,58.07,57.215,-2.132,-3.59,11800,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",59.42,59.347,2.449,4.3,700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",56.94,56.959,56.855,56.898,2.515,4.62,1900,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",53.84,55.32,54.383,-1.226,-2.2,3000,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":783,"transactions":9,"vwap":804},"2026-06-25",55.27,55.609,0.983,1.8,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":350,"volume":813,"transactions":9,"vwap":811},"2026-06-24",55.51,56.245,54.626,-1.164,1300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",56.040001,57.22,55.7,55.79,-4.159,-6.94,9600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":707,"volume":768,"transactions":9,"vwap":828},"2026-06-22",60.28,60.78,59.675,59.949,-0.342,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-18",59.22,60.291,58.682,3.232,5.66,2100,{"date":839,"open":218,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",59.036999,57.058998,-1.234,-2.12,1100,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-16",60.13,58.293,-2.31,-3.81,2200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":837,"transactions":9,"vwap":857},"2026-06-15",60.32,60.87,60.31,60.603,3.473,6.08,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",56.2,57.13,0.552,0.98,800,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",53.61,56.578,3.4,6.39,2600,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":783,"transactions":9,"vwap":877},"2026-06-10",55.12,53.178,-2.081,-3.77,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",55.52,53.22,55.259,-1.341,-2.37,1700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",56.42,57.15,56.4,56.6,1.797,3.28,1500,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",59.27,54.803,-6.067,-9.97,9200,{"date":905,"open":906,"high":194,"low":906,"close":855,"change":907,"percent_change":908,"volume":837,"transactions":9,"vwap":855},"2026-06-04",59.9,-0.838,-1.36,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":896,"transactions":9,"vwap":914},"2026-06-03",61.46,62.02,61.21,61.708,-0.304,-0.49,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":130,"volume":873,"transactions":9,"vwap":921},"2026-06-02",60.91,62.060001,62.012001,0.532,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":896,"transactions":9,"vwap":926},"2026-06-01",60.98,61.48,0.036,0.06,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",61.96,61.15,61.444,0.163,0.27,4000,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",60.865,61.29,61.281,1.001,1.66,3100,{"date":946,"open":947,"high":825,"low":947,"close":825,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":825},"2026-05-27",59.61,-0.055,-0.09,5200,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":755,"transactions":9,"vwap":954},"2026-05-26",59.38,60.335,2.13,3.66,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",58.42,58.67,58.075001,58.205,0.482,0.84,4600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",57.24,57.975,56.79,57.723,0.059,0.1,10100,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",57.11,57.71,57.664,1.85,3.31,3400,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":732,"transactions":9,"vwap":987},"2026-05-19",55.2,56.54,55.814,-0.782,-1.38,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":542,"volume":997,"transactions":9,"vwap":995},"2026-05-18",57.16,57.44,55.69,56.596,-0.712,2000,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":873,"transactions":9,"vwap":1002},"2026-05-15",57.27,58.060001,57.308,-2.252,-3.78,{"date":1006,"open":832,"high":1007,"low":218,"close":1007,"change":1008,"percent_change":1009,"volume":965,"transactions":9,"vwap":1007},"2026-05-14",59.56,0.896,1.53,{"date":1011,"open":1012,"high":1013,"low":817,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",57.5,58.8,58.664,1.61,2.82,4800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",57.099998,57.19,55.6,57.054001,-1.003,-1.73,2300,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":813,"transactions":9,"vwap":1031},"2026-05-11",58.12,57.89,58.056999,0.419,0.73,{"date":1035,"open":1036,"high":1037,"low":564,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-08",56.7,57.638,3.013,5.52,1200,{"date":1042,"open":1043,"high":720,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1026,"transactions":9,"vwap":1045},"2026-05-07",54.95,54.39,54.625,-0.275,-0.5,{"date":1049,"open":1050,"high":1051,"low":751,"close":1051,"change":1052,"percent_change":1053,"volume":1026,"transactions":9,"vwap":1051},"2026-05-06",54.17,54.9,2.656,5.08,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":800,"transactions":9,"vwap":1059},"2026-05-05",52.02,52.3,51.92,52.244,1.479,2.91,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":887,"transactions":9,"vwap":1066},"2026-05-04",51.18,50.67,50.765,-0.413,-0.81,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":813,"transactions":9,"vwap":1073},"2026-05-01",50.86,51.48,51.178,0.908,1.81,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",49.11,50.37,50.27,0.933,1.89,8000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":837,"transactions":9,"vwap":1089},"2026-04-29",48.96,49.35,48.67,49.337,0.375,0.77,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1026,"transactions":9,"vwap":1097},"2026-04-28",48.862,48.97,48.29,48.962,-0.931,-1.87,{"date":1101,"open":631,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":792,"transactions":9,"vwap":1102},"2026-04-27",49.893,49.33,0.073,0.15,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1112,"volume":783,"transactions":9,"vwap":1109},"2026-04-24",49.040001,49.82,48.91,2.228,4.68,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":792,"transactions":9,"vwap":1118},"2026-04-23",48.07,48.23,47.28,47.592,-0.373,-0.78,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-22",46.76,47.97,47.965,1.72,3.72,2400,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":418,"volume":873,"transactions":9,"vwap":1133},"2026-04-21",46.81,46.22,46.245,-0.471,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":542,"volume":768,"transactions":9,"vwap":1139},"2026-04-20",46.84,46.34,46.716,-0.585,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",46.94,47.34,47.301,1.052,2.27,10500,{"date":1150,"open":588,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-04-16",46.249,45.47,0.454,0.99,7400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-15",44.8,45.795,44.71,1.352,3.04,4400,{"date":1165,"open":446,"high":1166,"low":446,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-14",44.443,1.749,4.1,6800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-13",42.029999,42.694,41.85,0.66,1.57,2800,{"date":1179,"open":1180,"high":1181,"low":1174,"close":1182,"change":1183,"percent_change":1184,"volume":873,"transactions":9,"vwap":1182},"2026-04-10",42.31,42.41,42.034,0.347,0.83,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":887,"transactions":9,"vwap":1189},"2026-04-09",41.0099983,41.712,41.687,1.061,2.61,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-08",40.84,40.525,40.626,2.397,6.27,1400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":150,"volume":1206,"transactions":9,"vwap":1203},"2026-04-07",37.64,38.229,37.099998,0.015,2900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":216,"volume":1214,"transactions":9,"vwap":1212},"2026-04-06",38.54,38.63,38.17,38.214,0.382,3700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",37.51,37.832,0.097,0.26,400,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1016,"volume":1206,"transactions":9,"vwap":1226},"2026-04-01",37.47,37.91,37.735,1.036,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":887,"transactions":9,"vwap":1231},"2026-03-31",35.52,36.699,35.38,2.539,7.43,{"date":1236,"open":1237,"high":1237,"low":24,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-30",34.84,34.16,-0.813,-2.32,6400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1214,"transactions":9,"vwap":1247},"2026-03-27",35.79,35.815,34.82,34.973,-1.27,-3.5,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1177,"transactions":9,"vwap":1253},"2026-03-26",37.62,36.243,-2.131,-5.55,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":761,"transactions":9,"vwap":1258},"2026-03-25",38.374,0.363,0.95,{"date":1262,"open":436,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",38.049999,37.9,38.011002,-0.632,-1.64,500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1214,"transactions":9,"vwap":1274},"2026-03-23",39.22,39.27,38.37,38.643,1.016,2.7,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",37.77,37.26,37.627,-1.53,-3.91,9700,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":792,"transactions":9,"vwap":1288},"2026-03-19",38.81,39.157,-0.29,-0.74,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":418,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-18",39.53,39.447,-2.5,600,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":130,"volume":944,"transactions":9,"vwap":1300},"2026-03-17",40.52,40.457,0.348,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-16",40.245,40.32,40.109,0.967,2.47,3300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":813,"transactions":9,"vwap":1313},"2026-03-13",40.15,39.142,-0.629,-1.58,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":887,"transactions":9,"vwap":1319},"2026-03-12",40.13,39.771,-1.465,-3.55,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":43,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",41.236,0.198,100,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":80,"volume":813,"transactions":9,"vwap":1330},"2026-03-10",41.029999,41.037998,0.057,{"date":1333,"open":1334,"high":1335,"low":1210,"close":1335,"change":1336,"percent_change":1337,"volume":1309,"transactions":9,"vwap":1335},"2026-03-09",38.71,40.981,1.25,3.15,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":873,"transactions":9,"vwap":1342},"2026-03-06",39.71,40.365,39.731,-1.451,-3.52,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1351,"volume":792,"transactions":9,"vwap":1348},"2026-03-05",40.41,41.182,40.27,-0.145,-0.35,{"date":1353,"open":1354,"high":1355,"low":1329,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-04",41.14,41.51,41.327,1.351,3.38,3800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1309,"transactions":9,"vwap":1365},"2026-03-03",38.77,40.0099983,38.75,39.976,-1.029,-2.51,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":173,"transactions":9,"vwap":1371},"2026-03-02",39.5,41.0050011,0.329,0.81,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":173,"transactions":9,"vwap":1378},"2026-02-27",40.865,40.36,40.676,-0.419,-1.02,{"date":1382,"open":1174,"high":1174,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":896,"transactions":9,"vwap":1384},"2026-02-26",40.5,41.095001,-1.408,-3.31,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1199,"transactions":9,"vwap":1391},"2026-02-25",42.26,42.529,42.503,1.308,3.18,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":199,"volume":738,"transactions":9,"vwap":1397},"2026-02-24",40.69,41.195,0.966,{"date":1400,"open":1401,"high":1402,"low":534,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-23",40.74,40.799,40.229,-1.04,-2.52,2700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-20",41.13,41.36,41.269,0.923,2.29,4700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":800,"transactions":9,"vwap":1419},"2026-02-19",40.61,40.16,40.346,-0.351,-0.86,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":732,"transactions":9,"vwap":1426},"2026-02-18",40.26,40.94,40.697,0.822,2.06,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":87,"volume":768,"transactions":9,"vwap":1432},"2026-02-17",39.38,39.875,0.087,{"date":1435,"open":1436,"high":1349,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":887,"transactions":9,"vwap":1437},"2026-02-13",39.67,39.788,-0.131,-0.33,{"date":1441,"open":1355,"high":1355,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":813,"transactions":9,"vwap":1442},"2026-02-12",39.919,-2.181,-5.18,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":813,"transactions":9,"vwap":1450},"2026-02-11",42.51,42.54,41.8,42.099998,0.249,0.59,{"date":1454,"open":1448,"high":1448,"low":1455,"close":1455,"change":1456,"percent_change":474,"volume":1128,"transactions":9,"vwap":1455},"2026-02-10",41.851,-0.646,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1359,"transactions":9,"vwap":1462},"2026-02-09",41.55,42.77,41.45,42.497,0.779,1.87,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1471,"volume":997,"transactions":9,"vwap":1468},"2026-02-06",40.477,41.718,40.44,1.708,4.27,{"date":1473,"open":1474,"high":1475,"low":1370,"close":1363,"change":1476,"percent_change":1477,"volume":1241,"transactions":9,"vwap":1363},"2026-02-05",40.2,40.66,-1.056,-2.57,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":792,"transactions":9,"vwap":1481},"2026-02-04",42.5,41.066002,-2.164,-5.01,{"date":1485,"open":560,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-03",45.080002,42.45,43.23,-1.395,-3.13,7900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-02",44.080002,44.73,44.625,0.695,1.58,5300,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":783,"transactions":9,"vwap":1504},"2026-01-30",43.81,44.069,43.93,-1.402,-3.09,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":418,"volume":1513,"transactions":9,"vwap":1510},"2026-01-29",44.9,45.332,43.41,-0.464,6200,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":997,"transactions":9,"vwap":1518},"2026-01-28",46.099998,45.64,45.796,0.476,1.05,{"date":1522,"open":1523,"high":1524,"low":1523,"close":613,"change":1525,"percent_change":1526,"volume":1309,"transactions":9,"vwap":613},"2026-01-27",44.85,45.452,1.057,2.39,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":792,"transactions":9,"vwap":1531},"2026-01-26",43.99,44.53,44.263,0.245,0.56,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":173,"transactions":9,"vwap":1538},"2026-01-23",43.34,44.23,44.018002,0.501,1.15,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":997,"transactions":9,"vwap":1546},"2026-01-22",43.12,43.56,43.099998,43.517,0.642,1.5,{"date":1550,"open":1448,"high":1551,"low":1448,"close":1552,"change":1553,"percent_change":1554,"volume":1199,"transactions":9,"vwap":1552},"2026-01-21",43.42,42.875,1.102,2.64,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1199,"transactions":9,"vwap":1560},"2026-01-20",42.615,42.68,41.73,41.773,-2.165,-4.93,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":896,"transactions":9,"vwap":1568},"2026-01-16",44.49,44.6,43.85,43.938,0.077,0.18,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":730,"volume":1163,"transactions":9,"vwap":1575},"2026-01-15",44.62,44.67,43.861,0.264,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":813,"transactions":9,"vwap":1581},"2026-01-14",43.080002,43.663,43.597,-1.146,-2.56,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":308,"volume":1296,"transactions":9,"vwap":1587},"2026-01-13",44.44,44.743,-0.114,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":79,"volume":1040,"transactions":9,"vwap":1593},"2026-01-12",44.5,44.934,44.857,0.152,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-09",43.84,44.705,0.971,2.22,39100,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-08",43.36,43.734,-0.511,-1.15,28100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-07",44.269,44.59,44.245,0.071,0.16,39400,{"date":1618,"open":1597,"high":1619,"low":1597,"close":1619,"change":1620,"percent_change":272,"volume":1128,"transactions":9,"vwap":1619},"2026-01-06",44.174,0.621,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-05",43.59,43.855,43.52,43.553,0.602,1.4,3200,{"date":1631,"open":428,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":707,"volume":1359,"transactions":9,"vwap":1634},"2026-01-02",44.07,42.75,42.951,-0.245,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":844,"transactions":9,"vwap":1640},"2025-12-31",43.715,43.16,43.196,-0.724,-1.65,{"date":1644,"open":1645,"high":1646,"low":1567,"close":1647,"change":1648,"percent_change":1649,"volume":1406,"transactions":9,"vwap":1647},"2025-12-30",44.099998,44.22,43.92,-0.189,-0.43,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1026,"transactions":9,"vwap":1655},"2025-12-29",43.94,44.17,43.76,44.109,-0.46,-1.03,{"date":1659,"open":1660,"high":1661,"low":1530,"close":1662,"change":1663,"percent_change":1664,"volume":1177,"transactions":9,"vwap":1662},"2025-12-26",44.78,44.89,44.569,-0.126,-0.28,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":43,"volume":1671,"transactions":9,"vwap":1669},"2025-12-24",44.507,44.7,44.695,0.212,5100,{"date":1673,"open":1674,"high":1530,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1513,"transactions":9,"vwap":1675},"2025-12-23",44.14,44.483,0.636,1.45,{"date":1679,"open":1529,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":216,"volume":873,"transactions":9,"vwap":1682},"2025-12-22",44.0099983,43.67,43.847,0.438,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-19",42.6,43.43,43.409,1.133,2.68,5000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1691,"transactions":9,"vwap":1697},"2025-12-18",42.36,42.76,41.985,42.276,1.306,3.19,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":965,"transactions":9,"vwap":1704},"2025-12-17",42.492,40.93,40.97,-1.676,-3.93,{"date":1708,"open":1709,"high":1710,"low":393,"close":1710,"change":1711,"percent_change":172,"volume":1406,"transactions":9,"vwap":1710},"2025-12-16",42.02,42.646,0.424,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":509,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-15",42.83,42.060001,42.222,-0.96,18300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":775,"volume":1691,"transactions":9,"vwap":1724},"2025-12-12",43.73,43.77,42.329,42.632,-1.586,{"date":1727,"open":1728,"high":1729,"low":1488,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-11",43.68,44.315,44.218,-0.398,-0.89,5600,{"date":1735,"open":1632,"high":1736,"low":1502,"close":1736,"change":1737,"percent_change":1452,"volume":1738,"transactions":9,"vwap":1736},"2025-12-10",44.616,0.262,4900,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":87,"percent_change":1744,"volume":746,"transactions":9,"vwap":1743},"2025-12-09",44.043999,44.41,44.354,0.5,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1128,"transactions":9,"vwap":1749},"2025-12-08",44.38,44.61,44.134,-0.24,-0.54,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1183,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-05",44.32,44.72,44.040001,44.374,0.79,9400,{"date":1761,"open":1762,"high":1494,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1083,"transactions":9,"vwap":1764},"2025-12-04",43.91,43.6,44.027,0.008,0.02,{"date":1768,"open":1681,"high":1645,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1406,"transactions":9,"vwap":1770},"2025-12-03",43.55,44.019001,-0.117,-0.27,{"date":1774,"open":1674,"high":1775,"low":1647,"close":1776,"change":1777,"percent_change":1778,"volume":873,"transactions":9,"vwap":1776},"2025-12-02",44.4,44.136,0.696,1.6,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1439,"volume":896,"transactions":9,"vwap":1783},"2025-12-01",42.94,43.593,43.44,-0.146,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1791,"volume":896,"transactions":9,"vwap":1788},"2025-11-28",43.278,43.586,43.265,0.465,1.08,{"date":1793,"open":1558,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":93,"volume":1798,"transactions":9,"vwap":1796},"2025-11-26",43.204,42.63,43.121,0.826,23100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":100,"volume":1806,"transactions":9,"vwap":1804},"2025-11-25",41.112,42.4,41,42.295,0.221,5500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-24",41.37,42.074001,2.213,5.55,4500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-21",39.28,40.65,39,39.861,0.325,0.82,8500,{"date":1824,"open":1783,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1483,"volume":1828,"transactions":9,"vwap":1826},"2025-11-20",43.62,39.536,-2.087,12500,{"date":1830,"open":1831,"high":1447,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-19",41.576,41.26,41.623,0.289,0.7,4100,{"date":1838,"open":1839,"high":1840,"low":1425,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-18",41.68,41.806,41.334,-1.125,-2.65,12800,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":662,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",43.24,42.11,42.459,-1.96,5400,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":79,"volume":1206,"transactions":9,"vwap":1856},"2025-11-14",41.71,43.96,43.309,0.145,{"date":1859,"open":1573,"high":1573,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1513,"transactions":9,"vwap":1861},"2025-11-13",42.944,43.164,-1.89,-4.19,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":949,"volume":1406,"transactions":9,"vwap":1868},"2025-11-12",45.31,44.86,45.054001,-0.041,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-11",45.060001,45.27,44.56,45.095001,-0.349,-0.77,4200,{"date":1880,"open":1881,"high":1152,"low":1160,"close":1882,"change":1883,"percent_change":1884,"volume":1828,"transactions":9,"vwap":1882},"2025-11-10",44.74,45.444,2.227,5.15,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":662,"volume":1891,"transactions":9,"vwap":1888},"2025-11-07",42.86,43.217,41.69,-0.37,21100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1099,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-06",45.0099983,45.165,43.487,43.587,-4.11,11300,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1806,"transactions":9,"vwap":1904},"2025-11-05",45.21,45.97,45.457,0.544,1.21,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-04",45.84,46.049,44.91,44.913,-2.102,-4.47,22200,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-03",47.55,47.0099983,47.014999,0.611,1.32,17400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":383,"volume":1931,"transactions":9,"vwap":1929},"2025-10-31",47.0050011,47.029999,46.080002,46.404,0.657,13800,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":936,"transactions":9,"vwap":1936},"2025-10-30",46.98,45.74,45.747,-1.597,-3.37,{"date":1940,"open":1918,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-29",47.64,46.61,47.344,0.509,1.09,17900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1738,"transactions":9,"vwap":1952},"2025-10-28",46.409,46.99,46.15,46.835,0.892,1.94,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1414,"transactions":9,"vwap":1958},"2025-10-27",45.25,45.943,1.731,3.92,{"date":1962,"open":1674,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1241,"transactions":9,"vwap":1965},"2025-10-24",44.303,44.02,44.212,0.89,2.05,{"date":1969,"open":1970,"high":1783,"low":1970,"close":1971,"change":1972,"percent_change":1075,"volume":1359,"transactions":9,"vwap":1971},"2025-10-23",42.43,43.322,0.771,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":234,"volume":1499,"transactions":9,"vwap":1977},"2025-10-22",43.26,41.906,42.551,-0.99,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1985,"volume":1406,"transactions":9,"vwap":1982},"2025-10-21",43.49,43.541,43.28,-0.078,-0.18,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1690,"volume":1991,"transactions":9,"vwap":1989},"2025-10-20",43.040001,43.619,1.14,7300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1015,"volume":1999,"transactions":9,"vwap":1997},"2025-10-17",41.42,42.59,41.32,42.479,0.674,13000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-16",42.62,42.957,41.56,41.805,-0.251,-0.6,7500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-15",42.12,42.72,41.494,42.056,0.456,1.1,6500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-14",41.41,42.15,40.92,41.6,-0.674,-1.59,12300,{"date":2028,"open":1180,"high":1180,"low":2029,"close":2030,"change":2031,"percent_change":586,"volume":1148,"transactions":9,"vwap":2030},"2025-10-13",41.89,42.274,1.514,{"date":2033,"open":2034,"high":2034,"low":1401,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-10",43.79,40.76,-2.883,-6.61,14900,{"date":2040,"open":1721,"high":1721,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1822,"transactions":9,"vwap":2042},"2025-10-09",43.29,43.643,-0.028,-0.06,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-08",42.88,43.72,43.671,1.166,2.74,9100,{"date":2054,"open":2055,"high":2056,"low":1480,"close":2057,"change":2058,"percent_change":1877,"volume":2059,"transactions":9,"vwap":2057},"2025-10-07",43.15,43.25,42.505,-0.331,6700,{"date":2061,"open":2062,"high":446,"low":1995,"close":2063,"change":2064,"percent_change":2065,"volume":903,"transactions":9,"vwap":2063},"2025-10-06",42.82,42.836,0.803,1.91,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-03",42.58,42.0099983,42.033001,-0.462,-1.09,6000,{"date":2075,"open":1995,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1931,"transactions":9,"vwap":2078},"2025-10-02",42.8,42.345,42.495,0.051,0.12,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":1184,"volume":2087,"transactions":9,"vwap":2085},"2025-10-01",41.95,42.52,42.444,0.35,8100,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":865,"volume":1309,"transactions":9,"vwap":2091},"2025-09-30",41.5,42.094002,0.409,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-29",41.34,42.14,41.685,0.364,0.88,11900,{"date":2102,"open":1809,"high":1809,"low":2103,"close":2104,"change":2105,"percent_change":57,"volume":2106,"transactions":9,"vwap":2104},"2025-09-26",40.8,41.321,0.187,7700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":908,"volume":2114,"transactions":9,"vwap":2112},"2025-09-25",40.6,41.265,40.417,41.134,-0.566,6900,{"date":2116,"open":393,"high":393,"low":2117,"close":2118,"change":1663,"percent_change":2119,"volume":1671,"transactions":9,"vwap":2118},"2025-09-24",41.3,41.7,-0.3,{"date":2121,"open":2122,"high":2122,"low":1889,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-23",42.81,41.826,-0.741,-1.74,14600,{"date":2128,"open":2129,"high":1686,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-22",41.84,42.567,0.596,1.42,13500,{"date":2135,"open":1889,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":806,"volume":2140,"transactions":9,"vwap":2138},"2025-09-19",41.975,41.57,41.971,0.741,10900,{"date":2142,"open":1996,"high":2143,"low":2144,"close":2145,"change":2086,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-18",41.49,41.02,41.23,0.86,13200,{"date":2149,"open":1996,"high":1996,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-17",40.38,40.88,-0.44,-1.06,19000,{"date":2156,"open":2157,"high":2157,"low":2158,"close":1996,"change":949,"percent_change":2159,"volume":1836,"transactions":9,"vwap":1996},"2025-09-16",41.46,41.183,-0.22,{"date":2161,"open":2162,"high":2020,"low":2163,"close":2020,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2020},"2025-09-15",40.86,40.85,0.913,2.25,14200,{"date":2168,"open":2169,"high":2109,"low":2169,"close":2170,"change":2171,"percent_change":1184,"volume":2172,"transactions":9,"vwap":2170},"2025-09-12",39.82,40.497,0.335,18500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-11",40.12,40.248,39.9,40.162,0.272,0.68,21700,{"date":2183,"open":1803,"high":1803,"low":2184,"close":2185,"change":2080,"percent_change":2186,"volume":1946,"transactions":9,"vwap":2185},"2025-09-10",39.7,39.89,0.3,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2190},"2025-09-09",39.66,39.77,39.19,0.28,0.71,38900,{"date":2196,"open":1299,"high":1299,"low":2197,"close":2198,"change":2199,"percent_change":140,"volume":2200,"transactions":9,"vwap":2198},"2025-09-08",39.367,39.49,0.416,18400,{"date":2202,"open":2169,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":822,"transactions":9,"vwap":2205},"2025-09-05",39.84,38.93,39.074001,-0.218,-0.55,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":93,"volume":1671,"transactions":9,"vwap":2211},"2025-09-04",38.96,39.292,38.51,0.753,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":340,"volume":1691,"transactions":9,"vwap":2219},"2025-09-03",38.32,38.74,38.25,38.539,0.756,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1315,"volume":2227,"transactions":9,"vwap":2225},"2025-09-02",37.94,37.049,37.783,-0.607,9800,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-29",39.3,38.315,38.39,-1.085,-2.75,8400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1790,"percent_change":444,"volume":2242,"transactions":9,"vwap":2241},"2025-08-28",39.152,39.57,38.82,39.475,6300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-27",38.94,39.09,38.62,39.0099983,0.078,0.2,5900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":135,"volume":2200,"transactions":9,"vwap":2255},"2025-08-26",38.76,38.932,38.4,0.177,{"date":2259,"open":1431,"high":1431,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-25",38.354,38.755,0.159,0.41,24400,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-22",37.822,38.78,38.596,1.037,2.76,10000,{"date":2274,"open":2275,"high":2223,"low":2276,"close":2277,"change":2278,"percent_change":484,"volume":1017,"transactions":9,"vwap":2277},"2025-08-21",37.784,37.41,37.559,-0.42,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-20",38.11,37.304,37.979,-0.465,-1.21,14100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-19",39.8,40.099998,38.34,38.444,-1.359,-3.41,26500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-18",39.79,40.46,39.734,39.803,0.018,0.05,22700,{"date":178,"open":2189,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2304,"transactions":9,"vwap":2308},40.014999,39.64,39.785,0.125,0.32]