[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTL":3,"homepage-market-summary":29,"stock-historical-LTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LTL","2026-10-05",{"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 Communication Services","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2789,0.306288,"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":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.95,23.48,24.12,23.5352,0.4148,1.76,32176.241369,29.38,21.88,8588.933015111554,27.6,4621,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.67,17.9875,11886,4338222.186793,32.1,"2025-04-23",[183,186,196,206,216,226,236,245,255,265,275,285,295,306,317,327,337,348,358,367,375,384,393,402,412,421,430,440,449,458,466,475,485,494,501,509,516,526,535,544,554,562,570,578,587,597,606,616,625,635,645,654,665,673,683,693,702,712,720,728,736,742,748,755,763,769,777,784,792,800,809,816,821,828,836,841,848,853,857,861,867,873,878,885,891,899,905,911,919,928,933,941,947,954,961,967,974,981,986,994,999,1006,1012,1018,1027,1034,1042,1050,1055,1061,1066,1071,1075,1080,1087,1092,1099,1105,1114,1120,1127,1134,1139,1145,1150,1157,1162,1166,1172,1176,1183,1190,1198,1206,1211,1215,1222,1226,1233,1237,1241,1245,1252,1256,1260,1265,1269,1275,1282,1290,1295,1302,1309,1312,1317,1321,1327,1331,1333,1338,1343,1345,1350,1355,1362,1364,1368,1372,1377,1385,1391,1397,1403,1407,1411,1416,1422,1428,1433,1440,1445,1451,1454,1458,1465,1468,1473,1478,1483,1490,1496,1500,1506,1512,1515,1518,1524,1530,1533,1537,1541,1545,1548,1552,1555,1560,1563,1565,1568,1571,1574,1579,1582,1586,1591,1596,1600,1604,1607,1612,1619,1626,1634,1642,1648,1653,1660,1667,1673,1680,1688,1696,1702,1707,1713,1719,1727,1734,1741,1749,1756,1761,1767,1773,1780,1786,1792,1797,1804,1808,1812,1816,1822,1826,1834,1842,1851,1857,1864,1872,1879,1886,1892,1895,1899,1904,1911,1919,1925,1931,1939,1946,1953,1961,1968,1975,1980,1984,1989,1997,2003,2010,2015,2021,2027,2033,2039,2046,2051,2058,2065,2070,2078,2082,2087,2093,2100,2106,2114,2122,2128,2133,2141,2145,2151,2156,2161,2168,2175,2181,2188,2194,2200,2205,2212,2218,2224,2227,2232,2238,2242,2247,2252,2259,2266,2274,2279,2286,2292,2299,2305,2310,2318,2323,2330,2336,2343,2350,2356,2361,2368,2375,2381,2388,2393,2399,2408,2413,2419,2425,2431,2437,2443,2448,2454,2462,2467,2473,2479,2486,2492,2500,2507,2514,2520],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},107,23.8447,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",23.85,23.8656,23.53,0.1352,0.58,1127.257336,48,23.6907,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",23.621,23.3658,23.4,-0.53,-2.21,2828.646467,79,23.4617,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",24.23,23.9,23.93,-0.1553,-0.64,1064.414391,40,24.0299,{"date":217,"open":210,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",24.09,23.74,24.0853,0.1813,0.76,9259.5152,88,23.8355,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.84,23.895,23.904,-0.8473,-3.42,27223.00458,84,24.4702,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.885,24.7513,-0.4885,-1.94,693.731985,36,24.7866,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":194,"vwap":254},"2026-09-24",24.36,25.25,23.97,25.2398,0.6468,2.63,1589.600741,24.8463,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",24.51,24.93,24.593,-0.4976,-1.98,1689.562545,51,24.8501,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",25.48,25.08,25.0906,-0.6143,-2.39,5800.683603,129,25.2298,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",24.27,25.95,25.7049,1.8899,7.94,22708.674818,178,25.1028,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.02,24.21,23.815,-0.665,-2.72,53950.354801,420,23.994,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",24.57,24.61,24.41,24.48,-0.25,-1.01,14474.501336,188,24.4606,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",25.33,25.34,24.65,24.73,-0.47,-1.87,21450.57462,259,25.1279,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",25.8,25.18,25.2,-0.4661,-1.82,21744.841003,251,25.2656,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",25.1,25.75,25.6661,1.0894,4.43,63900.83171,229,25.208,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",24.67,24.68,24.56,24.5767,0.4591,1.9,3505.509631,83,24.6092,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",24.17,24.055,24.1176,0.2678,1.12,1694.2862,74,24.1173,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":214,"vwap":366},"2026-09-09",24.06,24.07,23.8498,-0.3906,-1.61,1518.578152,23.9591,{"date":368,"open":17,"high":369,"low":17,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",24.2404,-0.1545,-0.63,2535.968065,42,24.1619,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",24.6,24.3949,-0.5857,-2.34,1074.19031,49,24.5099,{"date":385,"open":248,"high":248,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",24.91,24.9806,0.4104,1.67,2617.437117,81,25.055,{"date":394,"open":188,"high":395,"low":188,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",24.785,24.5702,0.6337,2.65,3750.0016,50,24.6217,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",23.825,24.22,23.9365,-0.2835,-1.17,5313.302809,90,24.0626,{"date":413,"open":414,"high":414,"low":415,"close":405,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",24.47,24.18,-0.6819,-2.74,11342.163666,62,24.207,{"date":422,"open":298,"high":423,"low":298,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",24.95,24.9019,0.687,2.84,5462.841375,63,24.9301,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",24.64,24.141,24.2149,-0.5398,-2.18,13512.393886,324,24.432,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",25.44,24.7547,-0.2356,-0.94,11477.612475,110,24.8457,{"date":450,"open":228,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",24.9903,24.83,0.3717,1.51,911.526493,43,24.8684,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":419,"vwap":465},"2026-08-24",24.59,24.6186,0.2586,1.06,828.455959,24.6923,{"date":467,"open":468,"high":247,"low":469,"close":247,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",24.325,24.2,0.4318,1.8,28046.485101,152,24.3058,{"date":476,"open":249,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",23.9701,23.76,23.9282,-0.2171,-0.9,2113.306396,56,23.8657,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",24.135,24.1453,0.2953,1.24,309.811949,41,24.2007,{"date":495,"open":496,"high":415,"low":188,"close":188,"change":497,"percent_change":498,"volume":499,"transactions":400,"vwap":500},"2026-08-18",23.98,-0.141,-0.59,2915.385212,23.9619,{"date":502,"open":341,"high":341,"low":496,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",23.991,-0.909,-3.65,8513.415052,68,24.0292,{"date":510,"open":329,"high":329,"low":511,"close":511,"change":512,"percent_change":156,"volume":513,"transactions":514,"vwap":515},"2026-08-14",24.9,0.165,21669.103021,67,24.9496,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",24.29,24.74,24.735,0.936,3.93,2501.439631,57,24.5175,{"date":527,"open":208,"high":208,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",23.6601,23.799,-0.3815,-1.58,5124.7476,64,23.7772,{"date":536,"open":537,"high":537,"low":415,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",24.52,24.1805,-0.2395,-0.98,1372.7746,47,24.4436,{"date":545,"open":546,"high":300,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",24.1,23.985,24.42,0.171,0.71,5291.281898,95,24.2761,{"date":555,"open":546,"high":556,"low":546,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":400,"vwap":561},"2026-08-07",24.365,24.249,0.1079,0.45,3117.721614,24.2608,{"date":563,"open":414,"high":414,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":456,"vwap":569},"2026-08-06",24.065,24.1411,0.0629,0.26,1513.066458,24.2455,{"date":571,"open":258,"high":258,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":524,"vwap":577},"2026-08-05",23.88,24.0782,-0.4926,-2,2150.116192,24.2368,{"date":579,"open":580,"high":581,"low":546,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",24.105,24.5708,0.3128,1.29,2295.386458,46,24.1778,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",23.37,24.38,24.258,1.2763,5.55,27138.449644,100,23.984,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",22.63,22.9817,0.6753,3.03,1019.871517,58,22.6678,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",21.94,22.31,22.3064,-1.1875,-5.05,6187.9982,59,22.0409,{"date":617,"open":618,"high":17,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",23.63,23.4939,-0.1974,-0.83,616.323803,28,23.6541,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":356,"vwap":634},"2026-07-28",23.68,23.71,23.55,23.6913,0.9237,4.06,2277.093461,23.6443,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":614,"vwap":644},"2026-07-27",22.55,23.08,22.5,22.7676,0.6013,2.71,1893.991269,22.8176,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",22.215,22.1663,0.2577,1.18,1579.247904,71,22.2039,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",22.3,22.4,21.9,21.9086,-1.6082,-6.84,5319.459706,96,22.1168,{"date":666,"open":469,"high":405,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":356,"vwap":672},"2026-07-22",23.51,23.5168,-0.3677,-1.54,25508.508093,24.0466,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":652,"vwap":682},"2026-07-21",23.94,24.035,23.86,23.8845,-0.3545,-1.46,4259.393637,23.9774,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",24.307,24.44,24.239,0.0268,0.11,4511.110207,77,24.311,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":184,"vwap":701},"2026-07-17",24.199,24.2122,24.0286,-0.7993,-3.2,7058.951392,24.1038,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",26.44,25.01,25.0115,-0.3625,-1.43,12986.109905,97,25.2146,{"date":713,"open":714,"high":267,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":514,"vwap":719},"2026-07-15",24.8,25.374,0.8488,3.46,2045.950158,25.222,{"date":721,"open":546,"high":722,"low":218,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",24.5252,-0.0538,-0.22,4975.703147,55,24.2611,{"date":729,"open":730,"high":386,"low":730,"close":731,"change":732,"percent_change":301,"volume":733,"transactions":734,"vwap":735},"2026-07-13",24.43,24.579,-0.061,783.279325,65,24.7597,{"date":737,"open":738,"high":738,"low":297,"close":432,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":432},"2026-07-10",25.16,0.52,2.16,13600,{"date":743,"open":744,"high":19,"low":744,"close":19,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":19},"2026-07-09",23.44,0.36,1.52,3000,{"date":749,"open":750,"high":249,"low":751,"close":478,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":478},"2026-07-08",23.89,23.73,-0.77,-3.14,2400,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",24.86,24.5,24.53,0.46,1.91,1900,{"date":764,"open":546,"high":546,"low":765,"close":361,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":361},"2026-07-06",23.57,0.23,0.96,3400,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-02",23.82,23.84,23.72,-0.05,-0.21,1500,{"date":778,"open":779,"high":780,"low":779,"close":750,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":750},"2026-07-01",22.8,24.08,1.08,4.73,3600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",22.54,23.02,22.81,-0.32,-1.38,4000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":222,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-29",23.25,23.27,23.11,23.13,3.4,1800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",22.2,22.72,22.07,22.37,0.19,0.86,4200,{"date":810,"open":811,"high":639,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",22.040001,22.18,-0.33,-1.47,3100,{"date":817,"open":818,"high":818,"low":639,"close":819,"change":820,"percent_change":313,"volume":754,"transactions":9,"vwap":819},"2026-06-24",22.95,22.51,-0.43,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",22.74,22.94,0.17,0.75,800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",23.31,22.59,22.77,-1,-4.21,5700,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":825,"percent_change":110,"volume":799,"transactions":9,"vwap":839},"2026-06-18",23.59,23.77,23.56,{"date":842,"open":843,"high":844,"low":25,"close":845,"change":846,"percent_change":847,"volume":747,"transactions":9,"vwap":845},"2026-06-17",24.26,24.3,23.6,-1.42,-5.68,{"date":849,"open":850,"high":851,"low":298,"close":851,"change":689,"percent_change":852,"volume":835,"transactions":9,"vwap":851},"2026-06-16",24.71,25.02,0.44,{"date":854,"open":855,"high":855,"low":386,"close":386,"change":166,"percent_change":856,"volume":827,"transactions":9,"vwap":386},"2026-06-15",24.97,0.81,{"date":858,"open":758,"high":859,"low":758,"close":850,"change":301,"percent_change":833,"volume":860,"transactions":9,"vwap":850},"2026-06-12",25.030001,1200,{"date":862,"open":863,"high":864,"low":19,"close":864,"change":559,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-11",24.19,24.96,1.84,1600,{"date":868,"open":869,"high":870,"low":257,"close":257,"change":871,"percent_change":872,"volume":827,"transactions":9,"vwap":257},"2026-06-10",25,25.040001,-0.17,-0.69,{"date":874,"open":875,"high":864,"low":405,"close":340,"change":876,"percent_change":877,"volume":174,"transactions":9,"vwap":340},"2026-06-09",24.78,0.22,0.9,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":754,"transactions":9,"vwap":882},"2026-06-08",24.049999,24.63,24.46,-0.41,-1.65,{"date":886,"open":329,"high":329,"low":887,"close":888,"change":889,"percent_change":890,"volume":762,"transactions":9,"vwap":888},"2026-06-05",24.85,24.87,-0.55,-2.16,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",25.7,25.82,25.42,0.43,1.72,2100,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":212,"percent_change":904,"volume":815,"transactions":9,"vwap":903},"2026-06-03",25.49,24.79,24.99,-2.5,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":302,"percent_change":910,"volume":860,"transactions":9,"vwap":909},"2026-06-02",25.15,26.1,25.63,-3.79,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":766,"volume":918,"transactions":9,"vwap":916},"2026-06-01",26.45,26.7,26.23,26.64,0.06,3200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",26.59,26.69,26.5,26.58,-0.51,-1.88,1700,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":689,"volume":932,"transactions":9,"vwap":930},"2026-05-28",27.09,0.03,500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",26.6,27.12,27.059999,0.53,2,5200,{"date":942,"open":916,"high":916,"low":943,"close":944,"change":945,"percent_change":883,"volume":946,"transactions":9,"vwap":944},"2026-05-26",26.42,26.53,-0.11,700,{"date":948,"open":949,"high":950,"low":916,"close":916,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":916},"2026-05-22",26.85,27.01,-0.18,-0.67,2500,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":174,"transactions":9,"vwap":958},"2026-05-21",26.56,27.07,26.82,-0.07,-0.26,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":825,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",26.68,26.89,0.64,1300,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":927,"transactions":9,"vwap":971},"2026-05-19",27.11,27.3,26.72,-0.5,-1.84,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":115,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-18",26.27,27.79,27.22,1.3,4900,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":972,"percent_change":985,"volume":932,"transactions":9,"vwap":984},"2026-05-15",27.16,26.87,-1.83,{"date":987,"open":988,"high":989,"low":990,"close":988,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":988},"2026-05-14",27.37,27.69,27.31,0.15,0.55,2800,{"date":995,"open":949,"high":996,"low":949,"close":978,"change":997,"percent_change":998,"volume":762,"transactions":9,"vwap":978},"2026-05-13",27.42,0.39,1.45,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":559,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",26.71,26.83,26.46,0.12,4700,{"date":1007,"open":937,"high":937,"low":1008,"close":1001,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1001},"2026-05-11",26.62,-0.58,-2.13,2200,{"date":1013,"open":1014,"high":1014,"low":937,"close":1015,"change":1016,"percent_change":540,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",27.5,27.29,-0.27,600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",27.61,27.83,27.54,27.56,-0.01,-0.04,1100,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":860,"transactions":9,"vwap":1031},"2026-05-06",27.71,27.51,27.57,0.84,3.14,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-05",26.88,26.55,26.73,-0.23,-0.85,3700,{"date":1043,"open":1044,"high":1045,"low":1002,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",26.93,27.28,26.96,-0.35,-1.28,6900,{"date":1051,"open":1052,"high":996,"low":1053,"close":990,"change":825,"percent_change":120,"volume":1054,"transactions":9,"vwap":990},"2026-05-01",27.27,27.21,4100,{"date":1056,"open":1057,"high":1058,"low":976,"close":1058,"change":739,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",26.49,27.14,1.95,3500,{"date":1062,"open":1063,"high":922,"low":924,"close":1008,"change":1064,"percent_change":1065,"volume":174,"transactions":9,"vwap":1008},"2026-04-29",26.66,-0.15,-0.56,{"date":1067,"open":978,"high":978,"low":1068,"close":1068,"change":1069,"percent_change":498,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",26.77,-0.16,900,{"date":1072,"open":1073,"high":1044,"low":963,"close":1044,"change":166,"percent_change":826,"volume":1074,"transactions":9,"vwap":1044},"2026-04-27",26.76,16600,{"date":1076,"open":1077,"high":1077,"low":963,"close":1038,"change":1040,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1038},"2026-04-24",26.98,-3.08,4600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":301,"percent_change":481,"volume":1086,"transactions":9,"vwap":1085},"2026-04-23",27.81,27.88,27.41,27.58,10300,{"date":1088,"open":1089,"high":1089,"low":27,"close":1021,"change":1090,"percent_change":490,"volume":1091,"transactions":9,"vwap":1021},"2026-04-22",27.85,0.34,7400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-21",28.27,27.49,-0.75,-2.66,7500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":871,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-20",28.5,28.24,-0.6,19200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",28.54,28.65,28.31,28.41,0.08,0.28,47200,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":110,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",27.72,28.33,2.61,10500,{"date":1121,"open":1122,"high":1123,"low":1085,"close":1020,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1020},"2026-04-15",27.65,27.98,0.38,1.4,4800,{"date":1128,"open":1129,"high":1130,"low":949,"close":1131,"change":1132,"percent_change":1133,"volume":953,"transactions":9,"vwap":1131},"2026-04-14",26.9,27.32,27.23,0.77,2.91,{"date":1135,"open":894,"high":1003,"low":1136,"close":1003,"change":852,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1003},"2026-04-13",25.74,1.69,10900,{"date":1140,"open":971,"high":971,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":835,"transactions":9,"vwap":1142},"2026-04-10",26,26.02,-0.19,-0.72,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":806,"percent_change":105,"volume":1005,"transactions":9,"vwap":1149},"2026-04-09",25.83,26.28,26.21,{"date":1151,"open":1152,"high":1149,"low":1153,"close":1142,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1142},"2026-04-08",25.99,25.84,0.93,3.71,8200,{"date":1158,"open":1159,"high":1160,"low":888,"close":1160,"change":1161,"percent_change":1111,"volume":927,"transactions":9,"vwap":1160},"2026-04-07",25.07,25.09,0.02,{"date":1163,"open":329,"high":1164,"low":1159,"close":1159,"change":931,"percent_change":1004,"volume":1165,"transactions":9,"vwap":1159},"2026-04-06",25.28,6100,{"date":1167,"open":705,"high":1168,"low":1169,"close":870,"change":825,"percent_change":1170,"volume":1171,"transactions":9,"vwap":870},"2026-04-02",25.059999,24.82,0.68,7700,{"date":1173,"open":511,"high":1160,"low":875,"close":888,"change":825,"percent_change":1174,"volume":1175,"transactions":9,"vwap":888},"2026-04-01",0.69,5400,{"date":1177,"open":1178,"high":875,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",24.040001,24.7,1.25,5.33,11100,{"date":1184,"open":744,"high":1185,"low":1186,"close":1187,"change":1124,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-30",23.7,23.32,23.45,1.65,2700,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",23.66,23.049999,23.07,-0.78,-3.27,15000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":188,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":188},"2026-03-26",24.55,24.72,23.83,-1.18,-4.71,3900,{"date":1207,"open":320,"high":1208,"low":423,"close":859,"change":1209,"percent_change":1112,"volume":1210,"transactions":9,"vwap":859},"2026-03-25",25.23,0.07,5300,{"date":1212,"open":1213,"high":1213,"low":864,"close":864,"change":1096,"percent_change":1214,"volume":827,"transactions":9,"vwap":864},"2026-03-24",25.57,-2.92,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1124,"percent_change":1221,"volume":754,"transactions":9,"vwap":1220},"2026-03-23",25.89,25.91,25.51,25.71,1.5,{"date":1223,"open":893,"high":893,"low":1208,"close":308,"change":1224,"percent_change":1225,"volume":1205,"transactions":9,"vwap":308},"2026-03-20",-0.44,-1.71,{"date":1227,"open":1228,"high":1229,"low":267,"close":1230,"change":1039,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-19",25.96,26.07,25.77,-0.88,11800,{"date":1234,"open":915,"high":1148,"low":1141,"close":1141,"change":1235,"percent_change":1236,"volume":866,"transactions":9,"vwap":1141},"2026-03-18",-0.81,-3.02,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":931,"percent_change":689,"volume":932,"transactions":9,"vwap":1240},"2026-03-17",26.95,26.81,{"date":1242,"open":984,"high":984,"low":935,"close":1243,"change":745,"percent_change":1244,"volume":946,"transactions":9,"vwap":1243},"2026-03-16",26.78,1.36,{"date":1246,"open":971,"high":1247,"low":1248,"close":943,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":943},"2026-03-13",27.02,26.25,-0.36,-1.34,11500,{"date":1253,"open":988,"high":996,"low":1243,"close":1243,"change":1231,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2026-03-12",-3.18,8300,{"date":1257,"open":1021,"high":1021,"low":1258,"close":1259,"change":959,"percent_change":301,"volume":747,"transactions":9,"vwap":1259},"2026-03-11",27.38,27.66,{"date":1261,"open":623,"high":623,"low":1262,"close":1262,"change":1064,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-10",27.73,-0.54,71300,{"date":1266,"open":1052,"high":1083,"low":1267,"close":1083,"change":931,"percent_change":689,"volume":1268,"transactions":9,"vwap":1083},"2026-03-09",26.94,24900,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1089,"change":312,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1089},"2026-03-06",27.89,27.36,-1.66,12800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1143,"percent_change":952,"volume":1281,"transactions":9,"vwap":1280},"2026-03-05",28.52,28.6,28.07,28.32,16400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":739,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-04",28.02,28.58,27.99,28.51,1.86,25300,{"date":1291,"open":1122,"high":1102,"low":1292,"close":1286,"change":1293,"percent_change":789,"volume":1294,"transactions":9,"vwap":1286},"2026-03-03",27.17,-0.09,100300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":959,"percent_change":301,"volume":1301,"transactions":9,"vwap":1300},"2026-03-02",27.53,28.13,27.45,28.08,4500,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-27",27.13,28.15,0.62,2.25,9900,{"date":1310,"open":1022,"high":989,"low":1297,"close":1297,"change":1311,"percent_change":745,"volume":747,"transactions":9,"vwap":1297},"2026-02-26",0.1,{"date":1313,"open":1314,"high":1299,"low":1015,"close":1315,"change":991,"percent_change":992,"volume":1316,"transactions":9,"vwap":1315},"2026-02-25",27.33,27.43,5600,{"date":1318,"open":1319,"high":1045,"low":1319,"close":1045,"change":1320,"percent_change":71,"volume":966,"transactions":9,"vwap":1045},"2026-02-24",26.92,0.37,{"date":1322,"open":1299,"high":1299,"low":1036,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-23",26.91,-0.65,-2.36,7200,{"date":1328,"open":924,"high":1329,"low":924,"close":1023,"change":826,"percent_change":1330,"volume":1308,"transactions":9,"vwap":1023},"2026-02-20",27.64,2.8,{"date":1332,"open":1057,"high":1319,"low":1057,"close":1240,"change":806,"percent_change":550,"volume":1138,"transactions":9,"vwap":1240},"2026-02-19",{"date":1334,"open":1335,"high":1073,"low":1336,"close":1008,"change":1004,"percent_change":559,"volume":1337,"transactions":9,"vwap":1008},"2026-02-18",26.61,26.38,7900,{"date":1339,"open":1335,"high":1340,"low":1341,"close":923,"change":1342,"percent_change":1039,"volume":1205,"transactions":9,"vwap":923},"2026-02-17",26.67,26.18,-0.06,{"date":1344,"open":956,"high":958,"low":956,"close":956,"change":1293,"percent_change":140,"volume":762,"transactions":9,"vwap":956},"2026-02-13",{"date":1346,"open":1347,"high":1347,"low":1335,"close":1348,"change":833,"percent_change":1349,"volume":1182,"transactions":9,"vwap":1348},"2026-02-12",27.18,26.65,-3.62,{"date":1351,"open":1102,"high":1102,"low":1095,"close":1122,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1122},"2026-02-11",-0.38,-1.36,14100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1320,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-10",28.09,28.16,28.030001,1.34,400,{"date":1363,"open":988,"high":1259,"low":988,"close":1259,"change":760,"percent_change":1137,"volume":1361,"transactions":9,"vwap":1259},"2026-02-09",{"date":1365,"open":1366,"high":1366,"low":950,"close":1367,"change":775,"percent_change":752,"volume":762,"transactions":9,"vwap":1367},"2026-02-06",27.24,27.2,{"date":1369,"open":1052,"high":1030,"low":1304,"close":1084,"change":86,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1084},"2026-02-05",-0.87,7800,{"date":1373,"open":1374,"high":1374,"low":1122,"close":1122,"change":1375,"percent_change":1376,"volume":174,"transactions":9,"vwap":1122},"2026-02-04",28.12,-0.45,-1.6,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":791,"transactions":9,"vwap":1382},"2026-02-03",28.67,28.68,27.9,28.1,-0.97,-3.34,{"date":1386,"open":1387,"high":24,"low":1388,"close":1389,"change":871,"percent_change":1009,"volume":1390,"transactions":9,"vwap":1389},"2026-02-02",29.13,29.059999,29.07,12700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":959,"volume":762,"transactions":9,"vwap":1395},"2026-01-30",29.26,29.049999,29.24,-0.02,{"date":1398,"open":1399,"high":1393,"low":1400,"close":1393,"change":1401,"percent_change":1181,"volume":1402,"transactions":9,"vwap":1393},"2026-01-29",28.37,28.36,1.48,12000,{"date":1404,"open":1286,"high":1405,"low":1406,"close":1406,"change":774,"percent_change":951,"volume":1091,"transactions":9,"vwap":1406},"2026-01-28",28.040001,27.78,{"date":1408,"open":1300,"high":1300,"low":1409,"close":1021,"change":883,"percent_change":1410,"volume":1060,"transactions":9,"vwap":1021},"2026-01-27",27.75,-1.45,{"date":1412,"open":1123,"high":1413,"low":1414,"close":1102,"change":1124,"percent_change":1244,"volume":1415,"transactions":9,"vwap":1102},"2026-01-26",28.35,27.96,2300,{"date":1417,"open":1022,"high":1414,"low":1022,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-23",27.86,0.31,1.13,2600,{"date":1423,"open":1052,"high":1424,"low":1052,"close":1425,"change":1426,"percent_change":1133,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",27.59,27.55,0.78,5000,{"date":1429,"open":1430,"high":984,"low":1430,"close":1068,"change":1431,"percent_change":1432,"volume":1079,"transactions":9,"vwap":1068},"2026-01-21",26.34,0.51,1.94,{"date":1434,"open":1435,"high":914,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-20",26.17,26.26,-0.82,-3.03,9800,{"date":1441,"open":1366,"high":1366,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1011,"transactions":9,"vwap":1442},"2026-01-16",27.08,-0.42,-1.53,{"date":1446,"open":1447,"high":1448,"low":1014,"close":1014,"change":1449,"percent_change":302,"volume":1450,"transactions":9,"vwap":1014},"2026-01-15",27.63,27.74,-0.28,3800,{"date":1452,"open":1271,"high":1271,"low":1424,"close":1406,"change":945,"percent_change":1453,"volume":799,"transactions":9,"vwap":1406},"2026-01-14",-0.39,{"date":1455,"open":1117,"high":1117,"low":1029,"close":1271,"change":140,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1271},"2026-01-13",-1.2,6500,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1251,"transactions":9,"vwap":1462},"2026-01-12",28.43,28.17,28.23,-0.2,-0.7,{"date":1466,"open":1102,"high":1107,"low":1102,"close":1460,"change":876,"percent_change":1426,"volume":1467,"transactions":9,"vwap":1460},"2026-01-09",26400,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":51,"percent_change":965,"volume":966,"transactions":9,"vwap":1472},"2026-01-08",27.87,28.25,28.21,{"date":1474,"open":1475,"high":1472,"low":1475,"close":1359,"change":1476,"percent_change":1477,"volume":1301,"transactions":9,"vwap":1359},"2026-01-07",27.92,-0.13,-0.46,{"date":1479,"open":1480,"high":1461,"low":1284,"close":1358,"change":1463,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1358},"2026-01-06",28.11,-0.71,2000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1400,"change":559,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1400},"2026-01-05",28.18,28.55,28.049999,1.61,18100,{"date":1491,"open":1492,"high":1492,"low":1406,"close":1493,"change":972,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-02",28.92,27.91,-1.76,41600,{"date":1497,"open":1107,"high":1498,"low":1400,"close":1110,"change":775,"percent_change":1499,"volume":1026,"transactions":9,"vwap":1110},"2025-12-31",28.62,-0.73,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1498,"change":825,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1498},"2025-12-30",28.59,28.77,0.6,42300,{"date":1507,"open":1508,"high":1509,"low":1102,"close":1510,"change":1342,"percent_change":775,"volume":1511,"transactions":9,"vwap":1510},"2025-12-29",28.47,28.53,28.45,18200,{"date":1513,"open":1514,"high":1514,"low":1460,"close":1287,"change":774,"percent_change":951,"volume":1450,"transactions":9,"vwap":1287},"2025-12-26",28.85,{"date":1516,"open":1471,"high":1517,"low":1471,"close":1517,"change":876,"percent_change":1426,"volume":791,"transactions":9,"vwap":1517},"2025-12-24",28.56,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1090,"percent_change":1523,"volume":1041,"transactions":9,"vwap":1522},"2025-12-23",28.14,28.39,28.34,1.21,{"date":1525,"open":1526,"high":1527,"low":1475,"close":623,"change":1112,"percent_change":1528,"volume":1529,"transactions":9,"vwap":623},"2025-12-22",28.2,28.26,1.01,9400,{"date":1531,"open":1083,"high":1532,"low":1116,"close":1116,"change":1396,"percent_change":959,"volume":946,"transactions":9,"vwap":1116},"2025-12-19",27.97,{"date":1534,"open":1414,"high":1414,"low":1448,"close":1448,"change":1535,"percent_change":149,"volume":1536,"transactions":9,"vwap":1448},"2025-12-18",0.32,1400,{"date":1538,"open":1539,"high":1539,"low":996,"close":996,"change":972,"percent_change":1540,"volume":799,"transactions":9,"vwap":996},"2025-12-17",27.82,-1.79,{"date":1542,"open":1539,"high":1543,"low":1447,"close":1475,"change":1111,"percent_change":1544,"volume":1041,"transactions":9,"vwap":1475},"2025-12-16",28.01,0.29,{"date":1546,"open":1547,"high":623,"low":1448,"close":1547,"change":1111,"percent_change":1544,"volume":768,"transactions":9,"vwap":1547},"2025-12-15",27.84,{"date":1549,"open":1418,"high":1418,"low":1550,"close":1550,"change":1069,"percent_change":1551,"volume":953,"transactions":9,"vwap":1550},"2025-12-12",27.76,-0.57,{"date":1553,"open":1359,"high":1487,"low":1475,"close":1475,"change":1554,"percent_change":972,"volume":966,"transactions":9,"vwap":1475},"2025-12-11",-0.14,{"date":1556,"open":1557,"high":1279,"low":1557,"close":1558,"change":1535,"percent_change":1559,"volume":1026,"transactions":9,"vwap":1558},"2025-12-10",27.47,28.059999,1.15,{"date":1561,"open":1562,"high":1550,"low":1562,"close":1448,"change":1311,"percent_change":745,"volume":1054,"transactions":9,"vwap":1448},"2025-12-09",27.44,{"date":1564,"open":1094,"high":1094,"low":1424,"close":1329,"change":1375,"percent_change":1376,"volume":1011,"transactions":9,"vwap":1329},"2025-12-08",{"date":1566,"open":1414,"high":1521,"low":1414,"close":1357,"change":965,"percent_change":1567,"volume":754,"transactions":9,"vwap":1357},"2025-12-05",2.33,{"date":1569,"open":970,"high":1095,"low":1304,"close":1299,"change":1112,"percent_change":1570,"volume":1175,"transactions":9,"vwap":1299},"2025-12-04",1.03,{"date":1572,"open":1442,"high":1314,"low":937,"close":1292,"change":1342,"percent_change":724,"volume":1573,"transactions":9,"vwap":1292},"2025-12-03",13200,{"date":1575,"open":1576,"high":1577,"low":1046,"close":1131,"change":70,"percent_change":1426,"volume":1578,"transactions":9,"vwap":1131},"2025-12-02",27,27.34,34600,{"date":1580,"open":1292,"high":1130,"low":1129,"close":1247,"change":301,"percent_change":1581,"volume":1041,"transactions":9,"vwap":1247},"2025-12-01",-0.92,{"date":1583,"open":1584,"high":1052,"low":1584,"close":1052,"change":1320,"percent_change":1585,"volume":1026,"transactions":9,"vwap":1052},"2025-11-28",27.15,1.38,{"date":1587,"open":894,"high":1588,"low":894,"close":1129,"change":1589,"percent_change":991,"volume":1590,"transactions":9,"vwap":1129},"2025-11-26",27.030001,0.04,5100,{"date":1592,"open":1008,"high":1046,"low":1008,"close":1593,"change":1594,"percent_change":1307,"volume":1595,"transactions":9,"vwap":1593},"2025-11-25",26.86,0.59,11700,{"date":1597,"open":1239,"high":1239,"low":1142,"close":976,"change":1598,"percent_change":1599,"volume":835,"transactions":9,"vwap":976},"2025-11-24",0.57,2.22,{"date":1601,"open":895,"high":1602,"low":1164,"close":893,"change":807,"percent_change":717,"volume":1603,"transactions":9,"vwap":893},"2025-11-21",25.97,20300,{"date":1605,"open":1152,"high":1152,"low":228,"close":228,"change":212,"percent_change":1606,"volume":1590,"transactions":9,"vwap":228},"2025-11-20",-2.51,{"date":1608,"open":1609,"high":1610,"low":267,"close":267,"change":1611,"percent_change":1581,"volume":783,"transactions":9,"vwap":267},"2025-11-19",25.87,26.15,-0.2375,{"date":1613,"open":1614,"high":1147,"low":1615,"close":1616,"change":1617,"percent_change":1523,"volume":1618,"transactions":9,"vwap":1616},"2025-11-18",25.375,25.14,25.7175,0.3075,18000,{"date":1620,"open":1153,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1352,"volume":1625,"transactions":9,"vwap":1623},"2025-11-17",26.0525,25.3425,25.41,-0.0975,11600,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-14",25.4625,25.645,25.5075,-0.255,-0.99,6800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1274,"transactions":9,"vwap":1639},"2025-11-13",25.875,25.88,25.7475,25.7625,-0.785,-2.96,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1456,"volume":791,"transactions":9,"vwap":1646},"2025-11-12",26.7175,26.525,26.5475,-0.3225,{"date":1649,"open":1650,"high":984,"low":1650,"close":984,"change":1651,"percent_change":1221,"volume":1652,"transactions":9,"vwap":984},"2025-11-11",26.4725,0.3975,10000,{"date":1654,"open":1655,"high":1650,"low":1656,"close":1650,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-11-10",26.32,26.1925,0.5675,2.19,14800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":498,"volume":1666,"transactions":9,"vwap":1663},"2025-11-07",25.7375,25.905,25.6425,-0.1525,7600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":201,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-06",26.5275,26.057501,-1.99,6000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":135,"volume":1402,"transactions":9,"vwap":1678},"2025-11-05",26.565,26.7075,26.5025,26.5875,0.345,{"date":1681,"open":1248,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-04",26.505,26.2175,26.2425,-0.375,-1.41,8000,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-03",27.5125,26.3875,26.6175,-0.6225,-2.29,24800,{"date":1697,"open":964,"high":1698,"low":1699,"close":1366,"change":806,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1366},"2025-10-31",27.295,26.885,0.7,59200,{"date":1703,"open":1085,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":699,"volume":1687,"transactions":9,"vwap":1705},"2025-10-30",27.6725,27.049999,-0.895,{"date":1708,"open":1487,"high":1487,"low":1709,"close":1710,"change":1711,"percent_change":371,"volume":1712,"transactions":9,"vwap":1710},"2025-10-29",27.9225,27.945,-0.1775,4400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1040,"volume":1672,"transactions":9,"vwap":1717},"2025-10-28",28.3675,28.4725,28.1225,-0.2425,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1722},"2025-10-27",28.1825,28.365,28.1325,0.7925,2.87,15600,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-24",27.955,27.5725,0.0675,0.25,18800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1551,"volume":1740,"transactions":9,"vwap":1738},"2025-10-23",27.6575,27.6925,27.505,-0.1575,8800,{"date":1742,"open":1743,"high":1744,"low":1030,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-22",28.0275,28.032499,27.6625,-0.555,-1.97,28400,{"date":1750,"open":1751,"high":1752,"low":1493,"close":1753,"change":1754,"percent_change":1528,"volume":1755,"transactions":9,"vwap":1753},"2025-10-21",28.19,28.2625,28.2175,0.2825,51200,{"date":1757,"open":1758,"high":1744,"low":1758,"close":1759,"change":1598,"percent_change":1760,"volume":1573,"transactions":9,"vwap":1759},"2025-10-20",27.6475,27.935,2.08,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1679,"percent_change":1766,"volume":918,"transactions":9,"vwap":1764},"2025-10-17",27.245,27.365,27.1175,1.28,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1247,"change":925,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1247},"2025-10-16",27.705,26.965,-1.85,6400,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1297,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1297},"2025-10-15",27.8425,27.455,0.325,1.19,36800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":149,"volume":1316,"transactions":9,"vwap":1783},"2025-10-14",26.585,27.205,26.575,0.315,{"date":1787,"open":1788,"high":1576,"low":1789,"close":964,"change":1431,"percent_change":1790,"volume":1791,"transactions":9,"vwap":964},"2025-10-13",26.945,26.84,1.93,20800,{"date":1793,"open":1794,"high":1794,"low":1336,"close":1336,"change":1795,"percent_change":1796,"volume":1126,"transactions":9,"vwap":1336},"2025-10-10",27.745,-1.015,-3.71,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1618,"transactions":9,"vwap":1801},"2025-10-09",27.625,27.3675,27.395,-0.3425,-1.23,{"date":1805,"open":1737,"high":1806,"low":1737,"close":1806,"change":1807,"percent_change":621,"volume":1482,"transactions":9,"vwap":1806},"2025-10-08",27.7375,-0.2325,{"date":1809,"open":1810,"high":1810,"low":1532,"close":1532,"change":1611,"percent_change":1811,"volume":1772,"transactions":9,"vwap":1532},"2025-10-07",28.2925,-0.84,{"date":1813,"open":1089,"high":1814,"low":1089,"close":1814,"change":1815,"percent_change":766,"volume":1712,"transactions":9,"vwap":1814},"2025-10-06",28.2075,0.065,{"date":1817,"open":1818,"high":1818,"low":1279,"close":1819,"change":1820,"percent_change":1821,"volume":791,"transactions":9,"vwap":1819},"2025-10-03",28.175,28.1425,-0.0325,-0.12,{"date":1823,"open":1382,"high":1824,"low":1382,"close":1818,"change":1825,"percent_change":498,"volume":940,"transactions":9,"vwap":1818},"2025-10-02",28.2525,-0.1675,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1040,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-01",28.4475,28.57,28.2425,28.3425,-2.91,32800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1293,"volume":1841,"transactions":9,"vwap":1839},"2025-09-30",29.075001,29.285,28.89,29.1925,-0.025,34400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-09-29",29.2875,29.4975,29.1975,29.2175,0.1575,0.54,34000,{"date":1852,"open":1853,"high":1836,"low":1853,"close":1388,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1388},"2025-09-26",28.7,0.5575,1.96,17200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1437,"volume":741,"transactions":9,"vwap":1862},"2025-09-25",28.3875,28.7475,28.38,28.5025,-0.235,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-24",28.8575,28.675,28.7375,-0.505,-1.73,20400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1249,"volume":1618,"transactions":9,"vwap":1877},"2025-09-23",29.51,29.5875,29.2025,29.2425,-0.105,{"date":1880,"open":1881,"high":176,"low":1882,"close":1883,"change":1807,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-22",29.6275,29.2675,29.3475,-0.79,28000,{"date":1887,"open":1837,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":1891,"volume":1316,"transactions":9,"vwap":1888},"2025-09-19",29.58,29.2825,0.27,0.92,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1731,"percent_change":766,"volume":993,"transactions":9,"vwap":1894},"2025-09-18",29.31,{"date":1896,"open":1897,"high":1877,"low":1897,"close":1877,"change":1898,"percent_change":559,"volume":1740,"transactions":9,"vwap":1877},"2025-09-17",29.17,0.13,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1144,"volume":1666,"transactions":9,"vwap":1902},"2025-09-16",28.8125,29.1125,-0.2125,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-15",28.8875,29.325,0.7625,2.67,34800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1188,"volume":1918,"transactions":9,"vwap":1916},"2025-09-12",28.1975,28.6275,28.1575,28.5625,0.4625,29600,{"date":1920,"open":1921,"high":1751,"low":1922,"close":1382,"change":1923,"percent_change":1924,"volume":1652,"transactions":9,"vwap":1382},"2025-09-11",27.165,27.1575,0.7975,2.92,{"date":1926,"open":1927,"high":996,"low":1928,"close":1929,"change":1352,"percent_change":1930,"volume":1726,"transactions":9,"vwap":1929},"2025-09-10",27.39,27.1375,27.3025,-1.37,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-09",27.4,27.7175,27.6825,0.305,1.11,27600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1124,"volume":1945,"transactions":9,"vwap":1943},"2025-09-08",27.255,27.4725,27.3775,0.1025,29200,{"date":1947,"open":1948,"high":1949,"low":1046,"close":1950,"change":1951,"percent_change":1891,"volume":1952,"transactions":9,"vwap":1950},"2025-09-05",27.355,27.4575,27.275,0.2475,24400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1956},"2025-09-04",26.7675,27.0275,26.6425,0.4975,1.88,12400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":944,"change":1966,"percent_change":1967,"volume":1281,"transactions":9,"vwap":944},"2025-09-03",26.2625,26.54,26.24,0.8575,3.34,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-02",24.3225,25.6725,-0.075,-0.29,25600,{"date":1976,"open":1977,"high":1638,"low":1978,"close":1638,"change":1069,"percent_change":1979,"volume":1772,"transactions":9,"vwap":1638},"2025-08-29",25.6975,25.6675,-0.62,{"date":1981,"open":1636,"high":1982,"low":1636,"close":1982,"change":1983,"percent_change":120,"volume":860,"transactions":9,"vwap":1982},"2025-08-28",25.9075,0.1625,{"date":1985,"open":1219,"high":1986,"low":901,"close":1987,"change":1988,"percent_change":852,"volume":940,"transactions":9,"vwap":1987},"2025-08-27",25.855,25.745,0.1125,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-26",25.755,25.495,25.6325,-0.295,-1.14,10800,{"date":1998,"open":1999,"high":1142,"low":1999,"close":2000,"change":2001,"percent_change":1174,"volume":2002,"transactions":9,"vwap":2000},"2025-08-25",25.5275,25.9275,0.1775,33200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":330,"change":2008,"percent_change":2009,"volume":783,"transactions":9,"vwap":330},"2025-08-22",25.7525,25.945,25.7425,0.6875,2.74,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":1143,"volume":1482,"transactions":9,"vwap":2013},"2025-08-21",24.9125,25.0625,-0.0475,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":201,"volume":1672,"transactions":9,"vwap":2019},"2025-08-20",24.81,25.1975,25.11,-0.135,{"date":2022,"open":2023,"high":2024,"low":1160,"close":2025,"change":2026,"percent_change":708,"volume":1740,"transactions":9,"vwap":2025},"2025-08-19",25.345,25.35,25.245,-0.3675,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":1973,"percent_change":2032,"volume":2002,"transactions":9,"vwap":2031},"2025-08-18",25.735,25.535,25.6125,-1.12,{"date":2034,"open":894,"high":2035,"low":894,"close":2036,"change":2037,"percent_change":2038,"volume":1960,"transactions":9,"vwap":2036},"2025-08-15",26.059999,25.9025,0.0775,0.3,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":1112,"volume":2045,"transactions":9,"vwap":2043},"2025-08-14",25.6925,25.965,25.825,0.0725,16000,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2005,"change":2050,"percent_change":746,"volume":1618,"transactions":9,"vwap":2005},"2025-08-13",25.545,25.785,0.385,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1791,"transactions":9,"vwap":2055},"2025-08-12",25.049999,25.39,25.3675,0.9725,3.99,{"date":2059,"open":2060,"high":759,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1666,"transactions":9,"vwap":2062},"2025-08-11",24.525,24.305,24.395,0.215,0.89,{"date":2066,"open":2067,"high":2068,"low":2069,"close":415,"change":51,"percent_change":826,"volume":918,"transactions":9,"vwap":415},"2025-08-08",24.1875,24.205,24.165,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1973,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-07",24.285,24.2875,23.8625,24,-1.19,14000,{"date":2079,"open":288,"high":2062,"low":880,"close":518,"change":2080,"percent_change":192,"volume":2081,"transactions":9,"vwap":518},"2025-08-06",0.14,25200,{"date":2083,"open":297,"high":297,"low":2084,"close":2085,"change":1802,"percent_change":2086,"volume":1633,"transactions":9,"vwap":2085},"2025-08-05",24.1375,24.15,-1.4,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1281,"transactions":9,"vwap":2090},"2025-08-04",24.0725,24.4925,0.915,3.88,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2045,"transactions":9,"vwap":2097},"2025-08-01",23.81,23.5,23.5775,-0.6275,-2.59,{"date":2101,"open":2102,"high":2103,"low":2068,"close":2068,"change":2104,"percent_change":939,"volume":2105,"transactions":9,"vwap":2068},"2025-07-31",24.635,24.715,0.475,9200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":751,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":751},"2025-07-30",23.8825,23.9725,23.3025,0.115,0.49,79200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-29",23.96,23.9775,23.615,-0.435,-1.81,69200,{"date":2123,"open":2124,"high":2124,"low":2116,"close":880,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":880},"2025-07-28",24.1925,-0.2075,-0.86,82800,{"date":2129,"open":2130,"high":2130,"low":208,"close":2131,"change":498,"percent_change":2132,"volume":1274,"transactions":9,"vwap":2131},"2025-07-25",24.375,24.2575,-2.37,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1032,"volume":2140,"transactions":9,"vwap":2138},"2025-07-24",25.1075,25.1125,24.835,24.8475,0.2075,10400,{"date":2142,"open":2143,"high":432,"low":2143,"close":432,"change":2144,"percent_change":222,"volume":860,"transactions":9,"vwap":432},"2025-07-23",24.5025,0.185,{"date":2146,"open":300,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":100,"volume":1633,"transactions":9,"vwap":2149},"2025-07-22",24.505,24.3575,24.455,0.135,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":1118,"volume":940,"transactions":9,"vwap":2154},"2025-07-21",24.2025,24.32,0.6175,{"date":2157,"open":2158,"high":628,"low":2158,"close":2159,"change":1903,"percent_change":2160,"volume":1772,"transactions":9,"vwap":2159},"2025-07-18",23.5475,23.7025,-0.89,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2112,"volume":1625,"transactions":9,"vwap":2166},"2025-07-17",23.945,23.9575,23.865,23.915,0.1175,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":130,"percent_change":1124,"volume":2174,"transactions":9,"vwap":2173},"2025-07-16",23.785,23.9975,23.6675,23.7975,86400,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1225,"volume":2180,"transactions":9,"vwap":2178},"2025-07-15",24.0825,23.7075,-0.4125,8400,{"date":2182,"open":487,"high":2183,"low":2184,"close":19,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":19},"2025-07-14",24.155,24.11,0.4675,1.98,53200,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2086,"volume":940,"transactions":9,"vwap":2192},"2025-07-11",23.5025,23.715,23.6525,-0.335,{"date":2195,"open":2196,"high":351,"low":2197,"close":2198,"change":2199,"percent_change":1195,"volume":940,"transactions":9,"vwap":2198},"2025-07-10",24.0025005,23.965,23.9875,-0.1875,{"date":2201,"open":2202,"high":2203,"low":2089,"close":2204,"change":825,"percent_change":550,"volume":1666,"transactions":9,"vwap":2204},"2025-07-09",24.1325,24.425,24.175,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":883,"volume":2211,"transactions":9,"vwap":2209},"2025-07-08",24.1675,23.8425,24.0049992,-0.1,18400,{"date":2213,"open":2214,"high":2215,"low":2214,"close":580,"change":2216,"percent_change":2217,"volume":1573,"transactions":9,"vwap":580},"2025-07-07",23.78,24.615,-0.535,-2.17,{"date":2219,"open":2220,"high":2221,"low":2220,"close":432,"change":2222,"percent_change":1420,"volume":2223,"transactions":9,"vwap":432},"2025-07-03",24.4625,24.69,0.275,112800,{"date":2225,"open":686,"high":2220,"low":2226,"close":556,"change":2020,"percent_change":889,"volume":1625,"transactions":9,"vwap":556},"2025-07-02",24.2675,{"date":2228,"open":2229,"high":1169,"low":590,"close":758,"change":2230,"percent_change":531,"volume":2231,"transactions":9,"vwap":758},"2025-07-01",24.6825,-0.3925,123600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":896,"percent_change":22,"volume":1126,"transactions":9,"vwap":2237},"2025-06-30",24.665,24.905,24.6575,24.8925,{"date":2239,"open":518,"high":2220,"low":19,"close":2220,"change":2240,"percent_change":2241,"volume":1687,"transactions":9,"vwap":2220},"2025-06-27",0.5325,2.23,{"date":2243,"open":2244,"high":210,"low":2244,"close":210,"change":992,"percent_change":2245,"volume":2246,"transactions":9,"vwap":210},"2025-06-26",23.6025,2.35,17600,{"date":2248,"open":765,"high":2118,"low":2249,"close":2250,"change":2251,"percent_change":1016,"volume":783,"transactions":9,"vwap":2250},"2025-06-25",23.365,23.38,-0.0625,{"date":2253,"open":795,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":741,"transactions":9,"vwap":2256},"2025-06-24",23.47,23.155,23.4425,0.5825,2.55,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":2265,"volume":1791,"transactions":9,"vwap":2262},"2025-06-23",22.6,22.86,22.16,0.555,2.49,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1104,"transactions":9,"vwap":2271},"2025-06-20",23.012501,23.0625,22.2675,22.305,-0.2725,-1.21,{"date":2275,"open":803,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1024,"volume":2077,"transactions":9,"vwap":2277},"2025-06-18",22.8925,22.5775,-0.0025,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":364,"volume":1618,"transactions":9,"vwap":2284},"2025-06-17",22.6075,22.7325,22.485,22.58,-0.37,{"date":2287,"open":2288,"high":2289,"low":2288,"close":818,"change":2290,"percent_change":2291,"volume":1659,"transactions":9,"vwap":818},"2025-06-16",22.6775,23,0.7825,3.53,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":2045,"transactions":9,"vwap":2296},"2025-06-13",22.45,22.5975,22.1675,-0.5075,-2.24,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2285,"percent_change":364,"volume":1687,"transactions":9,"vwap":2304},"2025-06-12",22.8775,22.9625,22.635,22.675,{"date":2306,"open":2307,"high":794,"low":2302,"close":2308,"change":2309,"percent_change":889,"volume":1740,"transactions":9,"vwap":2308},"2025-06-11",23.1425,23.045,-0.1275,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1652,"transactions":9,"vwap":2315},"2025-06-10",22.935,23.2575,22.845,23.1725,0.5475,2.42,{"date":2319,"open":2320,"high":2289,"low":2321,"close":2321,"change":2322,"percent_change":1324,"volume":1918,"transactions":9,"vwap":2321},"2025-06-09",22.9475,22.625,-0.1475,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":2329,"volume":791,"transactions":9,"vwap":2326},"2025-06-06",22.7525,22.7725,22.695,0.5725,2.58,{"date":2331,"open":2332,"high":2333,"low":2334,"close":802,"change":2335,"percent_change":1732,"volume":2105,"transactions":9,"vwap":802},"2025-06-05",22.3575,22.4775,22.1025,0.055,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":650,"volume":2342,"transactions":9,"vwap":2340},"2025-06-04",22.035,22.2175,22.145,0.2575,15200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1352,"volume":1772,"transactions":9,"vwap":2348},"2025-06-03",21.7725,21.9775,21.7675,21.8875,-0.0825,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":550,"volume":1856,"transactions":9,"vwap":2353},"2025-06-02",21.5825,21.97,21.435,0.155,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2063,"percent_change":173,"volume":1573,"transactions":9,"vwap":2359},"2025-05-30",21.5075,21.815,21.3025,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1402,"transactions":9,"vwap":2365},"2025-05-29",21.9825,20.855,21.6,-0.3725,-1.7,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1342,"volume":2077,"transactions":9,"vwap":2373},"2025-05-28",22.049999,22.2125,21.945,21.9725,-0.0125,{"date":2376,"open":2377,"high":804,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":1733,"transactions":9,"vwap":2378},"2025-05-27",21.6325,21.985,0.685,3.22,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1039,"percent_change":2387,"volume":1791,"transactions":9,"vwap":2386},"2025-05-23",21.1825,21.4575,21.075001,21.3,-1.07,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":945,"percent_change":925,"volume":1652,"transactions":9,"vwap":2392},"2025-05-22",21.7975,21.855,21.53,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":790,"volume":1104,"transactions":9,"vwap":2397},"2025-05-21",21.9625,21.5625,21.64,-0.3025,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-05-20",21.99,22.0825,21.84,21.9425,-0.1075,-0.49,42000,{"date":2409,"open":2410,"high":2370,"low":2411,"close":2370,"change":2412,"percent_change":991,"volume":1672,"transactions":9,"vwap":2370},"2025-05-19",21.7125,21.7,0.0325,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":135,"volume":1666,"transactions":9,"vwap":2416},"2025-05-16",21.845,22.0175,21.685,0.285,{"date":2420,"open":2421,"high":2422,"low":2397,"close":2423,"change":1898,"percent_change":1504,"volume":2424,"transactions":9,"vwap":2423},"2025-05-15",21.6575,21.9375,21.7325,21600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":2430,"percent_change":1180,"volume":1316,"transactions":9,"vwap":2428},"2025-05-14",21.3675,21.6025,21.3125,0.2675,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2186,"volume":1791,"transactions":9,"vwap":2435},"2025-05-13",21.0074997,21.505,21.335,0.415,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1426,"percent_change":2442,"volume":1960,"transactions":9,"vwap":2441},"2025-05-12",20.735,20.965,20.92,3.87,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":833,"volume":1712,"transactions":9,"vwap":2446},"2025-05-09",20.275,20.14,-0.2025,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":896,"volume":1274,"transactions":9,"vwap":2452},"2025-05-08",20.36,20.665,20.3425,0.0875,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1443,"volume":2461,"transactions":9,"vwap":2459},"2025-05-07",20.75,20.815,19.9875,20.255,-0.085,65600,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1396,"percent_change":2210,"volume":1772,"transactions":9,"vwap":2466},"2025-05-06",19.945,20.445,20.34,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2450,"change":2471,"percent_change":760,"volume":2472,"transactions":9,"vwap":2450},"2025-05-05",19.9575,20.465,0.0925,26800,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2316,"percent_change":2478,"volume":2342,"transactions":9,"vwap":2477},"2025-05-02",19.9925,20.3925,20.2675,2.78,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":70,"percent_change":781,"volume":2485,"transactions":9,"vwap":2484},"2025-05-01",19.695,20.025,19.6275,19.72,31600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":51,"volume":940,"transactions":9,"vwap":2489},"2025-04-30",19.19,19.51,19.084999,0.035,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":135,"volume":2499,"transactions":9,"vwap":2497},"2025-04-29",19.255,19.48,19.105,19.475,0.2525,11200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1528,"volume":1326,"transactions":9,"vwap":2505},"2025-04-28",19.032499,19.235,18.9375,19.2225,0.1925,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1154,"volume":1871,"transactions":9,"vwap":2512},"2025-04-25",19.059999,19.075001,18.85,19.030001,0.175,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":1960,"transactions":9,"vwap":2517},"2025-04-24",18.38,18.855,0.725,4,{"date":181,"open":2521,"high":2522,"low":177,"close":2523,"change":2322,"percent_change":1235,"volume":2342,"transactions":9,"vwap":2523},18.2775,18.62,18.13]