[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCMD":3,"homepage-market-summary":29,"stock-historical-QCMD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QCMD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily QCOM Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8407,0.45508,"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},16.02,15.82,16.06,16.0232,-0.0032,-0.02,7987.66,29.55,12.57,21465.692901545815,20.3,323,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16877,5451235.918288,-35.9,"2025-06-25",[181,184,192,203,214,225,234,243,253,264,274,285,296,306,317,328,338,347,358,369,379,389,399,409,420,431,440,451,461,471,481,491,501,511,520,531,541,551,560,568,576,586,594,603,614,623,634,644,655,665,676,685,695,705,715,723,733,744,755,764,774,785,794,803,811,820,828,835,841,849,857,866,874,880,888,897,905,912,920,929,936,943,949,956,965,974,982,991,999,1007,1014,1022,1030,1039,1046,1053,1062,1070,1078,1086,1094,1102,1108,1116,1125,1132,1140,1148,1155,1163,1172,1181,1189,1198,1207,1214,1219,1224,1230,1237,1245,1250,1256,1262,1267,1272,1281,1289,1295,1304,1311,1316,1323,1328,1332,1338,1343,1347,1353,1359,1364,1370,1373,1380,1386,1390,1398,1405,1410,1414,1419,1425,1428,1433,1437,1443,1450,1456,1460,1464,1469,1474,1479,1484,1489,1493,1497,1505,1513,1520,1525,1530,1535,1541,1546,1551,1556,1561,1566,1573,1579,1584,1589,1596,1602,1608,1616,1623,1627,1634,1642,1647,1651,1656,1662,1667,1672,1678,1684,1690,1696,1702,1709,1716,1724,1729,1735,1738,1742,1747,1751,1757,1762,1767,1772,1777,1782,1790,1798,1802,1809,1815,1821,1826,1831,1837,1843,1848,1855,1863,1872,1876,1883,1892,1898,1906,1914,1922,1927,1931,1935,1941,1948,1952,1957,1961,1967,1974,1981,1988,1992,1997,2003,2008,2013,2017,2022,2027,2033,2040,2046,2050,2055,2061,2068,2074,2081,2086,2092,2096,2103,2109,2115,2119,2124,2129,2133,2138,2141,2146,2151,2156,2161,2166,2170,2174,2179,2183,2187,2193,2200,2207,2213,2219,2225,2231,2239,2243,2252,2259,2265,2271,2278,2281,2285,2291,2296,2301,2306,2312,2317,2323,2327,2331,2336,2341,2348,2353,2358,2362,2367,2370,2373],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,15.9982,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",15.69,0.3832,2.45,7183.2345,83,15.6285,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",15.51,15.75,15.3993,15.64,-0.2468,-1.55,11569.9345,106,15.5618,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",15.68,15.9,15.61,15.8868,0.1859,1.18,10752.633394,82,15.7904,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",15.48,15.74,15.435,15.7009,-0.0141,-0.09,16288.156129,94,15.6941,{"date":226,"open":227,"high":217,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",15.36,15.715,0.2842,1.84,17700.6655,118,15.5157,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",14.64,15.4308,1.0571,7.35,11547.9345,127,14.9542,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",14.87,14.12,14.3737,-0.6026,-4.02,13239.8665,105,14.3509,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",14.92,15.13,14.9,14.9763,0.2047,1.39,33032.9345,161,14.8918,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",14.69,15.04,14.7716,0.1002,0.68,4699.9345,95,14.8151,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",15.095,15.1,14.63,14.6714,-0.4067,-2.7,14061.6035,125,14.9049,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",16.49,16.5,15.019,15.0781,-1.5708,-9.43,39027.6655,337,15.4209,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",15.57,16.65,16.6489,0.943,6,35973.9345,150,16.3806,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",15.53,15.71,15.5,15.7059,-0.3696,-2.3,8257.9345,80,15.6677,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",15.6601,16.14,15.6,16.0755,0.2573,1.63,54699.5055,188,15.7495,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",16.43,15.63,15.8182,-0.6672,-4.05,23613.8035,187,15.8293,{"date":339,"open":340,"high":340,"low":330,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",17.11,16.4854,0.1395,0.85,32262.37904,140,16.6576,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",16.74,16.86,16.03,16.3459,-0.4645,-2.76,13685.417132,169,16.3493,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",17.22,17.3,16.31,16.8104,-0.0786,-0.47,11392.578666,117,16.8897,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",17,16.48,16.889,-0.1974,-1.16,7249.731,97,16.8142,{"date":380,"open":288,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",17.23,16.15,17.0864,-0.5479,-3.11,79712.386767,443,16.3947,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":111,"volume":396,"transactions":397,"vwap":398},"2026-09-04",17.62,17.78,17.49,17.6343,-0.0296,7376.385,67,17.6648,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",18,17.5,17.6639,0.0709,0.4,4480.752,58,17.7605,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",17.96,18.1,17.58,17.593,-0.3668,-2.04,5852.756306,66,17.7273,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",17.98,18.369,17.93,17.9598,0.3994,2.27,11368.9846,111,18.1463,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":367,"vwap":439},"2026-08-31",18.03,17.53,17.5604,-0.6819,-3.74,6595.9846,17.7417,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",18.28,18.45,18.23,18.2423,0.0689,0.38,13170.9846,128,18.291,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":418,"vwap":460},"2026-08-27",18.09,18.46,17.99,18.1734,-0.1194,-0.65,7460.9846,18.1584,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",18.65,18.66,18.2928,-0.3703,-1.98,1635.9846,42,18.4852,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":375,"volume":478,"transactions":479,"vwap":480},"2026-08-25",18.64,18.81,18.635,18.6631,-0.2199,10256.9846,47,18.7009,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",18.75,19.1,18.883,0.2664,1.43,17383.7526,134,19.002,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",18.36,18.688,18.6166,-0.0132,-0.07,19188.2883,86,18.5263,{"date":502,"open":493,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",18.67,18.26,18.6298,0.1474,0.8,19042.9846,77,18.4913,{"date":512,"open":513,"high":514,"low":401,"close":515,"change":516,"percent_change":375,"volume":517,"transactions":518,"vwap":519},"2026-08-19",18.39,18.54,18.4824,-0.2171,7073.9846,65,18.4037,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",18.89,19.005,18.5299,18.6995,0.2514,1.36,10272.9846,96,18.7348,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":518,"vwap":540},"2026-08-17",18.16,18.4862,18.12,18.4481,0.3814,2.11,5755.9848,18.3329,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",18.0401,18.24,18.0667,-0.0886,-0.49,1427.6354,48,18.1009,{"date":552,"open":553,"high":553,"low":411,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",18.34,18.1553,-0.1847,-1.01,2628.3654,100,18.0982,{"date":561,"open":562,"high":454,"low":562,"close":553,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",18.01,-0.0591,-0.32,5844.7454,72,18.1988,{"date":569,"open":454,"high":454,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":407,"vwap":575},"2026-08-11",18.31,18.3991,-0.0281,-0.15,16463.7144,18.3096,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",17.84,18.44,18.4272,0.5834,3.27,13237.7454,181,18.1851,{"date":587,"open":588,"high":588,"low":578,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":449,"vwap":593},"2026-08-07",18.49,17.8438,-0.839,-4.49,12139.8004,18.0585,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":429,"vwap":602},"2026-08-06",19.22,18.59,18.6828,-0.3233,-1.7,12716.7854,18.7074,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",18.6,19.0607,18.481,19.0061,0.5661,3.07,25621.7454,275,18.8796,{"date":615,"open":616,"high":617,"low":513,"close":579,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",19.27,19.28,-1.4759,-7.41,15345.7454,156,18.9939,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",20.66,21.07,19.9,19.9159,-0.5441,-2.66,20078.2454,184,20.2397,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",19.76,20.58,20.46,0.5535,2.78,35001.897653,238,20.1045,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",20.08,20.48,19.65,19.9065,0.5473,2.83,89893.197,463,20.2029,{"date":656,"open":464,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",19.67,18.5,19.3592,0.7975,4.3,105628.039405,719,19.6156,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",18.3,18.58,18.1416,18.5617,0.7469,4.19,67524.4638,230,18.3537,{"date":677,"open":678,"high":535,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":251,"vwap":684},"2026-07-27",17.97,17.75,17.8148,-0.3444,-1.9,10271.9346,17.95,{"date":686,"open":684,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",18.27,17.76,18.1592,0.4114,2.32,30905.3856,248,18.0615,{"date":696,"open":697,"high":422,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",17.69,17.51,17.7478,0.4942,2.86,41809.358948,407,17.757,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",17.73,16.97,17.2536,-0.2564,-1.46,27938.5556,226,17.2896,{"date":716,"open":717,"high":718,"low":717,"close":698,"change":719,"percent_change":600,"volume":720,"transactions":721,"vwap":722},"2026-07-21",17.33,17.8,-0.3029,15108.3856,163,17.4874,{"date":724,"open":725,"high":578,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",17.19,17.1801,17.8129,0.1686,0.96,21333.8879,205,17.6291,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",18.32,18.37,17.63,17.6443,-0.1604,-0.9,20873.3856,167,18.018,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",17.56,17.89,17.5299,17.8047,0.7442,4.36,27229.3856,155,17.5857,{"date":756,"open":708,"high":757,"low":708,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",17.21,17.0605,0.0005,0,8074.184948,146,17.0424,{"date":765,"open":766,"high":767,"low":17,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",16.2,17.1,17.06,0.5363,3.25,30534.131,154,16.6932,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",16.42,16.67,16.22,16.5237,0.4537,2.82,18700.523,212,16.4183,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",16.21,16.3,16.030001,16.07,0.177,1.11,26000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",15.88,16.13,15.65,15.893,-0.369,-2.27,17400,{"date":804,"open":287,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",16.71,16.24,16.262,-0.401,-2.41,12400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",16.55,16.93,16.514,16.663,0.333,2.04,30200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",16.77,16.23,16.33,-0.985,-5.69,17900,{"date":829,"open":822,"high":830,"low":831,"close":832,"change":833,"percent_change":770,"volume":834,"transactions":9,"vwap":832},"2026-07-02",17.666,16.64,17.315,0.545,29400,{"date":836,"open":837,"high":822,"low":838,"close":822,"change":106,"percent_change":839,"volume":840,"transactions":9,"vwap":822},"2026-07-01",16.56,16.27,1.45,32300,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-30",16.19,16.53,15.86,0.36,2.23,37600,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",15.87,16.61,16.17,0.045,0.28,22400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",15.26,16.305,14.86,16.125,1.155,7.72,73700,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",13.88,15.175,14.97,-0.63,-4.04,86600,{"date":875,"open":308,"high":789,"low":876,"close":321,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":321},"2026-06-24",15.45,0.525,3.48,47200,{"date":881,"open":882,"high":883,"low":245,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",14.99,15.56,15.075,1.015,7.22,35400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",14.31,14.348,13.51,14.06,0.273,1.98,15100,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",14.21,13.725,13.787,-0.793,-5.44,3900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":151,"percent_change":855,"volume":911,"transactions":9,"vwap":910},"2026-06-17",14.34,14.59,14.27,14.58,3200,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-06-16",13.89,14.54,13.47,0.44,3.12,10400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",14.08,14.24,13.78,14.1,-0.665,-4.5,10200,{"date":930,"open":277,"high":277,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",14.61,14.765,-0.725,-4.68,4700,{"date":937,"open":938,"high":938,"low":876,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",16.44,15.49,-1.007,-6.1,26500,{"date":944,"open":845,"high":813,"low":194,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",16.497,0.991,6.39,18700,{"date":950,"open":915,"high":951,"low":915,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",16.26,15.506,0.893,6.11,49200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",14.35,14.81,14.331,14.613,-0.157,-1.06,16300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",13.7,14.82,13.669,14.77,1.5,11.3,73800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":640,"volume":981,"transactions":9,"vwap":979},"2026-06-04",13.45,13.62,13.18,13.27,0.359,50800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",13.3,13.58,12.73,12.911,-0.514,-3.83,49000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",14.14,13.21,13.425,-0.765,-5.39,32100,{"date":1000,"open":1001,"high":1002,"low":967,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",13.94,14.255,14.19,1.15,8.82,53000,{"date":1008,"open":1009,"high":1010,"low":25,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-29",13.04,13.16,-0.405,-3.01,51800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",14.07,13.135,13.445,-0.603,-4.29,54000,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",13.33,14.52,14.048,0.829,6.27,85800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",13.5,13.92,12.765,13.219,-0.596,-4.31,77500,{"date":1040,"open":876,"high":876,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",13.49,13.815,-1.805,-11.56,163900,{"date":1047,"open":287,"high":1048,"low":321,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",16.85,15.62,-0.903,-5.47,40300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",16.92,17.049999,16.46,16.523,-0.619,-3.61,16000,{"date":1063,"open":350,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",17.478,16.76,17.142,0.672,4.08,15600,{"date":1071,"open":838,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",17.29,15.98,16.47,-0.165,-0.99,31600,{"date":1079,"open":1080,"high":1081,"low":778,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",16.59,16.785,16.635,-0.114,-0.68,67400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1089},"2026-05-14",16.35,16.749,16.16,0.97,6.15,56700,{"date":1095,"open":1096,"high":778,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",15.47,15.34,15.779,-0.241,-1.5,52900,{"date":1103,"open":1104,"high":287,"low":1104,"close":17,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":17},"2026-05-12",14.78,1.69,11.79,227900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",14.8,13.74,14.33,-1.336,-8.53,270000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",16.105,16.45,14.95,15.666,-1.369,-8.04,134000,{"date":1126,"open":667,"high":667,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",15.14,17.035,-0.895,-4.99,509200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":424,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":424},"2026-05-06",17.77,18.379,17.57,-0.629,-3.39,19900,{"date":1141,"open":1142,"high":1143,"low":658,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",20.9,21.15,18.559,-2.243,-10.78,18200,{"date":1149,"open":27,"high":1150,"low":27,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",20.94,20.802,0.967,4.88,17600,{"date":1156,"open":627,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",20.41,19.63,19.835,0.297,1.52,87400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",21.14,21.83,18.52,19.538,-3.544,-15.35,340800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",23.4,23.51,22.91,23.082001,-0.874,-3.65,149600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",24.7,23.74,23.956,0.02,0.08,15900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",22.999,24.45,22.27,23.936,-0.203,-0.84,49700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",24.68,25.22,24.08,24.139,-3.053,-11.23,5300,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1161,"volume":1213,"transactions":9,"vwap":1211},"2026-04-23",27.030001,27.33,27.192,0.408,500,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":558,"transactions":9,"vwap":1216},"2026-04-22",26.784,-0.097,-0.36,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":558,"transactions":9,"vwap":1221},"2026-04-21",26.881,0.419,1.58,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":558,"transactions":9,"vwap":1227},"2026-04-20",26.33,26.462,-0.291,-1.09,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",26.68,26.753,-0.312,-1.15,300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",27.2,27.028999,27.065001,-0.305,-1.11,2500,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":558,"transactions":9,"vwap":1247},"2026-04-15",27.37,-0.05,-0.18,{"date":1251,"open":1247,"high":1252,"low":1247,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",27.42,-0.332,-1.2,600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1213,"transactions":9,"vwap":1259},"2026-04-13",28.030001,27.752,-0.663,-2.33,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":558,"transactions":9,"vwap":1264},"2026-04-10",28.415,-0.06,-0.21,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":558,"transactions":9,"vwap":1269},"2026-04-09",28.475,-0.085,-0.3,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",28.75,28.87,28.51,28.56,-0.804,-2.74,1600,{"date":1282,"open":1283,"high":24,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",29.201,29.191,29.364,0.409,1.41,2400,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":37,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",29.29,28.955,0.166,900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",28.925,28.93,28.69,28.789,0.214,0.75,4800,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-01",28.08,28.575,0.32,1.13,1500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1254,"volume":1280,"transactions":9,"vwap":1314},"2026-03-31",28.76,28.255,-0.343,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",28.59,28.598,0.003,0.01,400,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1213,"transactions":9,"vwap":1325},"2026-03-27",28.595,0.73,2.62,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":111,"volume":1213,"transactions":9,"vwap":1330},"2026-03-26",27.865,-0.048,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",27.913,-0.377,-1.33,200,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1213,"transactions":9,"vwap":1340},"2026-03-24",28.29,-0.121,-0.43,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1004,"volume":1322,"transactions":9,"vwap":1345},"2026-03-23",28.411,0.323,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":894,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-20",27.601,28.087999,0.98,800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":111,"percent_change":1358,"volume":1294,"transactions":9,"vwap":1356},"2026-03-19",27.77,27.815,27.71,-0.61,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":558,"transactions":9,"vwap":1361},"2026-03-18",27.985,0.23,0.83,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1213,"transactions":9,"vwap":1367},"2026-03-17",27.251,27.755,-0.46,-1.63,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1187,"percent_change":855,"volume":558,"transactions":9,"vwap":1372},"2026-03-16",28.215,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1322,"transactions":9,"vwap":1377},"2026-03-13",28.2,28.209,28.135,0.33,1.19,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":558,"transactions":9,"vwap":1383},"2026-03-12",27.79,27.805,0.605,2.22,{"date":1387,"open":1239,"high":1239,"low":1239,"close":1239,"change":1388,"percent_change":1389,"volume":1337,"transactions":9,"vwap":1239},"2026-03-11",0.161,0.6,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-10",27.355,27,27.039,0.593,2.24,1200,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1397,"transactions":9,"vwap":1402},"2026-03-09",27.14,26.41,26.446,-0.461,-1.71,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":131,"volume":1397,"transactions":9,"vwap":1408},"2026-03-06",27.24,26.907,0.231,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":260,"volume":1337,"transactions":9,"vwap":1412},"2026-03-05",26.676,0.366,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":558,"transactions":9,"vwap":1416},"2026-03-04",26.31,-0.288,-1.08,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1213,"transactions":9,"vwap":1422},"2026-03-03",26.67,26.598,0.559,2.15,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1301,"percent_change":1363,"volume":1213,"transactions":9,"vwap":1427},"2026-03-02",26.039,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":427,"volume":1236,"transactions":9,"vwap":1431},"2026-02-27",25.77,25.825,0.574,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":88,"volume":1337,"transactions":9,"vwap":1435},"2026-02-26",25.251,0.056,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1322,"transactions":9,"vwap":1440},"2026-02-25",25.44,25.195,-0.162,-0.64,{"date":1444,"open":1445,"high":1446,"low":1201,"close":1447,"change":1448,"percent_change":73,"volume":1449,"transactions":9,"vwap":1447},"2026-02-24",25.32,25.368,25.357,-0.863,1400,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1337,"transactions":9,"vwap":1453},"2026-02-23",26.125,26.22,0.455,1.77,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1418,"volume":1236,"transactions":9,"vwap":1458},"2026-02-20",25.765,-0.28,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1223,"volume":558,"transactions":9,"vwap":1462},"2026-02-19",26.045,0.404,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":558,"transactions":9,"vwap":1466},"2026-02-18",25.641,-0.129,-0.5,{"date":1470,"open":1471,"high":1471,"low":1430,"close":1430,"change":1472,"percent_change":1473,"volume":1236,"transactions":9,"vwap":1430},"2026-02-17",26.14,-0.38,-1.45,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1100,"volume":1255,"transactions":9,"vwap":1477},"2026-02-13",26.43,26.15,-0.397,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":558,"transactions":9,"vwap":1481},"2026-02-12",26.547,0.512,1.97,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1236,"transactions":9,"vwap":1486},"2026-02-11",26.035,-0.194,-0.74,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1196,"volume":558,"transactions":9,"vwap":1491},"2026-02-10",26.229,-0.223,{"date":1494,"open":1421,"high":1421,"low":1495,"close":1496,"change":1417,"percent_change":1418,"volume":1449,"transactions":9,"vwap":1496},"2026-02-09",26.23,26.452,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1500},"2026-02-06",26.53,26.74,26.42,-0.235,-0.87,2000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-05",27.65,26.571,26.975,2.233,9.03,22600,{"date":1514,"open":1192,"high":1515,"low":1192,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-04",24.792,24.742,-0.393,-1.56,7700,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":878,"volume":1310,"transactions":9,"vwap":1523},"2026-02-03",24.73,25.135,0.845,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":558,"transactions":9,"vwap":1527},"2026-02-02",24.29,-0.14,-0.57,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":101,"volume":1255,"transactions":9,"vwap":1533},"2026-01-30",24.351,24.43,0.13,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1236,"transactions":9,"vwap":1538},"2026-01-29",24.48,24.3,0.075,0.31,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":558,"transactions":9,"vwap":1543},"2026-01-28",24.225,0.03,0.12,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1337,"transactions":9,"vwap":1548},"2026-01-27",24.195,0.261,1.09,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":558,"transactions":9,"vwap":1553},"2026-01-26",23.934,0.195,0.82,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":558,"transactions":9,"vwap":1558},"2026-01-23",23.739,0.305,1.3,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":558,"transactions":9,"vwap":1563},"2026-01-22",23.434,-0.196,-0.83,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":1213,"transactions":9,"vwap":1569},"2026-01-21",23.6,23.63,23.53,-0.366,-1.53,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1322,"transactions":9,"vwap":1576},"2026-01-20",23.5,23.996,0.766,3.3,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":558,"transactions":9,"vwap":1581},"2026-01-16",23.23,0.296,1.29,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":230,"volume":1236,"transactions":9,"vwap":1587},"2026-01-15",22.51,22.934,0.414,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1294,"transactions":9,"vwap":1593},"2026-01-14",22.47,22.669,22.52,0.145,0.65,{"date":1597,"open":1598,"high":1591,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1352,"transactions":9,"vwap":1599},"2026-01-13",22.12,22.375,0.532,2.44,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1322,"transactions":9,"vwap":1605},"2026-01-12",21.57,21.843,1.005,4.82,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-09",20.885,20.78,20.838,0.443,2.17,700,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1294,"transactions":9,"vwap":1620},"2026-01-08",20.655,20.165,20.395,-0.188,-0.91,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1560,"volume":558,"transactions":9,"vwap":1625},"2026-01-07",20.583,0.265,{"date":1628,"open":1629,"high":1157,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-06",20.23,20.318,-0.757,-3.59,5200,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-05",21.01,21.09,21.075001,-0.39,-1.82,1100,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":558,"transactions":9,"vwap":1644},"2026-01-02",21.465,-0.209,-0.96,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1559,"percent_change":487,"volume":1236,"transactions":9,"vwap":1650},"2025-12-31",21.6,21.674,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":558,"transactions":9,"vwap":1653},"2025-12-30",21.369,-0.021,-0.1,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1322,"transactions":9,"vwap":1659},"2025-12-29",21.44,21.39,0.15,0.71,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":854,"percent_change":1666,"volume":558,"transactions":9,"vwap":1665},"2025-12-26",21.25,21.24,0.21,{"date":1668,"open":1665,"high":1665,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1337,"transactions":9,"vwap":1669},"2025-12-24",21.195,-0.025,-0.12,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1337,"transactions":9,"vwap":1675},"2025-12-23",21.32,21.22,-0.245,-1.14,{"date":1679,"open":1680,"high":1644,"low":1681,"close":1644,"change":1682,"percent_change":1683,"volume":1294,"transactions":9,"vwap":1644},"2025-12-22",21.36,21.29,0.141,0.66,{"date":1685,"open":1681,"high":1686,"low":1687,"close":1688,"change":1655,"percent_change":365,"volume":1689,"transactions":9,"vwap":1688},"2025-12-19",21.359,21.12,21.324,3400,{"date":1691,"open":1680,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":1294,"transactions":9,"vwap":1692},"2025-12-18",21.424,21.17,-0.256,-1.18,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1310,"transactions":9,"vwap":1699},"2025-12-17",21.53,21.68,0.496,2.34,{"date":1703,"open":1637,"high":1704,"low":1637,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",21.37,21.184,0.316,1.51,6400,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":72,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",21.102,20.74,20.868,-0.107,15000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1310,"transactions":9,"vwap":1721},"2025-12-12",20.77,21.02,20.7,20.975,0.347,1.68,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":558,"transactions":9,"vwap":1726},"2025-12-11",20.628,0.143,0.7,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":996,"percent_change":1734,"volume":1352,"transactions":9,"vwap":1733},"2025-12-10",21.23,20.358,20.485,-3.6,{"date":1736,"open":1658,"high":1658,"low":1664,"close":1664,"change":1737,"percent_change":547,"volume":1337,"transactions":9,"vwap":1664},"2025-12-09",-0.104,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1528,"volume":558,"transactions":9,"vwap":1740},"2025-12-08",21.354,-0.031,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":558,"transactions":9,"vwap":1744},"2025-12-05",21.385,-0.08,-0.37,{"date":1748,"open":1644,"high":1644,"low":1644,"close":1644,"change":1749,"percent_change":1750,"volume":558,"transactions":9,"vwap":1644},"2025-12-04",-0.028,-0.13,{"date":1752,"open":1166,"high":1166,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1352,"transactions":9,"vwap":1754},"2025-12-03",21.3,21.493,-0.528,-2.4,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":558,"transactions":9,"vwap":1759},"2025-12-02",22.021,-0.329,-1.47,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":558,"transactions":9,"vwap":1764},"2025-12-01",22.35,-0.052,-0.23,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1337,"transactions":9,"vwap":1769},"2025-11-28",22.402,-0.344,-1.51,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1337,"transactions":9,"vwap":1774},"2025-11-26",22.746,-0.247,-1.07,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1337,"transactions":9,"vwap":1779},"2025-11-25",22.993,0.254,1.12,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1785},"2025-11-24",22.67,22.739,22.54,-0.261,-1.13,3700,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-21",23.55,22.73,23,-0.55,-2.34,13400,{"date":1799,"open":1794,"high":1792,"low":1794,"close":1792,"change":1800,"percent_change":1801,"volume":1255,"transactions":9,"vwap":1792},"2025-11-20",0.908,4.01,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":1808,"volume":1337,"transactions":9,"vwap":1805},"2025-11-19",22.565,22.642,22.53,-0.124,-0.54,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":121,"volume":1213,"transactions":9,"vwap":1813},"2025-11-18",22.93,23.149,22.766,0.202,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1641,"transactions":9,"vwap":1818},"2025-11-17",22.0049992,22.564,0.914,4.22,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1187,"percent_change":1825,"volume":1213,"transactions":9,"vwap":1824},"2025-11-14",21.5,21.65,0.37,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1604,"change":1830,"percent_change":792,"volume":1255,"transactions":9,"vwap":1604},"2025-11-13",21.1,21.67,0.236,{"date":1832,"open":1833,"high":1658,"low":1834,"close":1835,"change":1228,"percent_change":1836,"volume":174,"transactions":9,"vwap":1835},"2025-11-12",21.38,21.31,21.334,-1.35,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1322,"transactions":9,"vwap":1840},"2025-11-11",21.85,21.625,-0.317,-1.44,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1255,"transactions":9,"vwap":1845},"2025-11-10",21.942,-0.153,-0.69,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1723,"volume":1397,"transactions":9,"vwap":1853},"2025-11-07",21.86,22.17,21.84,22.094999,0.365,{"date":1856,"open":1857,"high":1858,"low":1674,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-06",21.33,22.030001,21.73,0.791,3.78,16700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-05",21.348,21.46,20.55,20.939,-0.901,-4.13,37300,{"date":1873,"open":1828,"high":1852,"low":1828,"close":1852,"change":1874,"percent_change":1875,"volume":1641,"transactions":9,"vwap":1852},"2025-11-04",0.899,4.29,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1825,"volume":1882,"transactions":9,"vwap":1880},"2025-11-03",20.884,21.049999,20.941,0.078,6500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-31",20.93,21.025,20.83,20.863,-0.439,-2.06,4500,{"date":1893,"open":1675,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1728,"volume":1897,"transactions":9,"vwap":1894},"2025-10-30",21.302,21.08,0.148,6600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1901},"2025-10-29",20.71,21.154,20.62,0.307,1.47,9100,{"date":1907,"open":1908,"high":1719,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-28",20.75,20.471,20.847,0.683,3.39,54500,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-27",21.82,18.105,20.164,-2.476,-10.94,352700,{"date":1923,"open":1924,"high":1925,"low":1764,"close":1925,"change":81,"percent_change":1926,"volume":1641,"transactions":9,"vwap":1925},"2025-10-24",22.4,22.64,0.62,{"date":1928,"open":1806,"high":1806,"low":1929,"close":1930,"change":1750,"percent_change":1529,"volume":1280,"transactions":9,"vwap":1930},"2025-10-23",22.39,22.5,{"date":1932,"open":1176,"high":1794,"low":1933,"close":1933,"change":760,"percent_change":760,"volume":1934,"transactions":9,"vwap":1933},"2025-10-22",22.63,1300,{"date":1936,"open":1937,"high":1938,"low":1933,"close":1933,"change":1939,"percent_change":1940,"volume":1397,"transactions":9,"vwap":1933},"2025-10-21",22.76,22.81,-0.218,-0.95,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1449,"transactions":9,"vwap":1945},"2025-10-20",23.09,23.13,22.848,-0.552,-2.36,{"date":1949,"open":1950,"high":1950,"low":1174,"close":1174,"change":1951,"percent_change":1666,"volume":1337,"transactions":9,"vwap":1174},"2025-10-17",23.42,0.05,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1671,"percent_change":72,"volume":1322,"transactions":9,"vwap":1956},"2025-10-16",23.24,23.38,23.35,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":111,"percent_change":65,"volume":1236,"transactions":9,"vwap":1960},"2025-10-15",23.46,23.47,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1544,"percent_change":1534,"volume":1966,"transactions":9,"vwap":1965},"2025-10-14",24.059999,23.3,23.64,4100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1449,"transactions":9,"vwap":1971},"2025-10-13",24.37,24.435,23.61,-1.325,-5.31,{"date":1975,"open":1960,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1976},"2025-10-10",24.935,23.45,1.656,7.11,19700,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":487,"volume":1987,"transactions":9,"vwap":1985},"2025-10-09",23.27,23.29,23.279,0.329,2900,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1242,"percent_change":1991,"volume":1987,"transactions":9,"vwap":1990},"2025-10-08",22.95,-1.31,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":558,"transactions":9,"vwap":1994},"2025-10-07",23.255,0.453,1.99,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1236,"transactions":9,"vwap":2000},"2025-10-06",22.96,22.802,0.037,0.16,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":573,"volume":1322,"transactions":9,"vwap":2006},"2025-10-03",22.747,22.765,-0.035,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":558,"transactions":9,"vwap":2010},"2025-10-02",22.8,-0.315,-1.36,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":1321,"volume":558,"transactions":9,"vwap":2015},"2025-10-01",23.115,0.002,{"date":2018,"open":1984,"high":1984,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":1337,"transactions":9,"vwap":2019},"2025-09-30",23.113,-0.182,-0.78,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1337,"transactions":9,"vwap":2024},"2025-09-29",23.295,0.552,2.43,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-26",22.743,0.068,0.3,399,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":1255,"transactions":9,"vwap":2037},"2025-09-25",22.522,22.85,22.675,0.487,2.19,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1280,"transactions":9,"vwap":2043},"2025-09-24",22.83,22.188,-0.511,-2.25,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1084,"volume":558,"transactions":9,"vwap":2048},"2025-09-23",22.699,-0.156,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1337,"transactions":9,"vwap":2052},"2025-09-22",22.855,-0.413,-1.77,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1302,"volume":2060,"transactions":9,"vwap":2058},"2025-09-19",23.2,23.268,0.173,3000,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":1310,"transactions":9,"vwap":2065},"2025-09-18",23.08,23.269,23.094999,-0.387,-1.65,{"date":2069,"open":1570,"high":1568,"low":1984,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-17",23.482,-0.138,-0.58,1900,{"date":2075,"open":1184,"high":1184,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-16",23.52,23.62,-0.467,-1.94,4300,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":101,"volume":1337,"transactions":9,"vwap":2084},"2025-09-15",24.12,24.087,0.126,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1249,"volume":1213,"transactions":9,"vwap":2090},"2025-09-12",24.19,23.94,23.961,-0.044,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":1472,"percent_change":1518,"volume":1255,"transactions":9,"vwap":2095},"2025-09-11",24.24,24.0049992,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":1615,"transactions":9,"vwap":2100},"2025-09-10",24.59,24.71,24.385,-0.038,-0.16,{"date":2104,"open":2105,"high":2106,"low":2094,"close":2106,"change":2107,"percent_change":2108,"volume":1615,"transactions":9,"vwap":2106},"2025-09-09",24.34,24.423,0.213,0.88,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2080,"transactions":9,"vwap":2112},"2025-09-08",24.269,24.21,-0.059,-0.24,{"date":2116,"open":2117,"high":2111,"low":2117,"close":2111,"change":2118,"percent_change":1544,"volume":1322,"transactions":9,"vwap":2111},"2025-09-05",23.799,0.007,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":558,"transactions":9,"vwap":2121},"2025-09-04",24.262,-0.519,-2.09,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":558,"transactions":9,"vwap":2126},"2025-09-03",24.781,0.251,1.02,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":855,"percent_change":1004,"volume":1236,"transactions":9,"vwap":2132},"2025-09-02",24.8,24.53,{"date":2134,"open":2105,"high":2105,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":174,"transactions":9,"vwap":2135},"2025-08-29",24.25,0.065,0.27,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":1075,"percent_change":1084,"volume":1236,"transactions":9,"vwap":2140},"2025-08-28",24.185,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1337,"transactions":9,"vwap":2143},"2025-08-27",24.35,-0.064,-0.26,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2148,"change":2053,"percent_change":2150,"volume":1615,"transactions":9,"vwap":2148},"2025-08-26",24.414,24.352,-1.66,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":121,"volume":1337,"transactions":9,"vwap":2154},"2025-08-25",24.95,24.827,0.222,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1236,"transactions":9,"vwap":2158},"2025-08-22",24.605,-0.625,-2.48,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":1351,"volume":558,"transactions":9,"vwap":2164},"2025-08-21",25.2,25.23,0.246,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":136,"volume":558,"transactions":9,"vwap":2168},"2025-08-20",24.984,0.114,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":1723,"volume":558,"transactions":9,"vwap":2172},"2025-08-19",24.87,0.41,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":558,"transactions":9,"vwap":2176},"2025-08-18",24.46,-0.146,-0.59,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":88,"volume":558,"transactions":9,"vwap":2181},"2025-08-15",24.606,0.055,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":1776,"volume":558,"transactions":9,"vwap":2185},"2025-08-14",24.551,-0.265,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":1255,"transactions":9,"vwap":2190},"2025-08-13",25.12,24.816,-0.474,-1.87,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1641,"transactions":9,"vwap":2197},"2025-08-12",25.341,25.385,25.29,-1.039,-3.95,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":111,"volume":2206,"transactions":9,"vwap":2203},"2025-08-11",25.76,26.329,25.71,-0.046,3100,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1836,"volume":1397,"transactions":9,"vwap":2211},"2025-08-08",26.45,26.345,26.375,-0.361,{"date":2214,"open":1477,"high":2215,"low":1477,"close":2216,"change":2217,"percent_change":1378,"volume":2218,"transactions":9,"vwap":2216},"2025-08-07",26.76,26.736,0.088,5600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":1660,"percent_change":2224,"volume":1288,"transactions":9,"vwap":2223},"2025-08-06",26.85,26.89,26.648,0.57,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":51,"volume":1280,"transactions":9,"vwap":2229},"2025-08-05",26.515,26.79,26.498,0.128,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-04",26.27,26.44,26.37,0.165,0.63,1700,{"date":2240,"open":1476,"high":1476,"low":2241,"close":2241,"change":2186,"percent_change":2242,"volume":1294,"transactions":9,"vwap":2241},"2025-08-01",26.205,-1,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-31",25.49,26.48,24.951,26.47,1.9,7.73,2700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":2258,"volume":1789,"transactions":9,"vwap":2255},"2025-07-30",24.31,24.57,24.23,0.465,1.93,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":573,"percent_change":2264,"volume":1934,"transactions":9,"vwap":2263},"2025-07-29",24.16,24,24.105,-0.62,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2150,"volume":1641,"transactions":9,"vwap":2269},"2025-07-28",24.28,24.18,24.255,-0.41,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1280,"transactions":9,"vwap":2275},"2025-07-25",24.67,24.533,24.665,0.095,0.39,{"date":2279,"open":1200,"high":1183,"low":2255,"close":2255,"change":2280,"percent_change":95,"volume":1236,"transactions":9,"vwap":2255},"2025-07-24",0.125,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":1418,"volume":1337,"transactions":9,"vwap":2283},"2025-07-23",24.445,-0.266,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1615,"transactions":9,"vwap":2288},"2025-07-22",24.72,24.711,0.151,0.61,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1847,"percent_change":2295,"volume":1213,"transactions":9,"vwap":2294},"2025-07-21",24.5,24.56,-2.73,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":1337,"transactions":9,"vwap":2298},"2025-07-18",25.25,-0.33,-1.29,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1337,"transactions":9,"vwap":2303},"2025-07-17",25.58,0.238,0.94,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":1308,"volume":1337,"transactions":9,"vwap":2310},"2025-07-16",25.57,25.59,25.342,0.082,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":1249,"volume":1504,"transactions":9,"vwap":2315},"2025-07-15",24.891,25.26,-0.045,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":1641,"transactions":9,"vwap":2320},"2025-07-14",25.38,25.305,0.527,2.13,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2326,"percent_change":729,"volume":558,"transactions":9,"vwap":2325},"2025-07-11",24.778,0.235,{"date":2328,"open":1537,"high":2329,"low":1537,"close":2329,"change":2330,"percent_change":2031,"volume":1213,"transactions":9,"vwap":2329},"2025-07-10",24.543,0.073,{"date":2332,"open":2293,"high":2293,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":558,"transactions":9,"vwap":2333},"2025-07-09",24.47,-0.009,-0.04,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":1529,"volume":558,"transactions":9,"vwap":2339},"2025-07-08",24.442,24.479,-0.141,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-07",24.27,24.62,0.575,2.39,1800,{"date":2349,"open":2350,"high":2350,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":760,"transactions":9,"vwap":2350},"2025-07-03",24.045,0.021,0.09,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":600,"volume":1236,"transactions":9,"vwap":2356},"2025-07-02",24.1,24.024,-0.416,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":1265,"volume":2262,"transactions":9,"vwap":2360},"2025-07-01",24.44,-0.015,{"date":2363,"open":2364,"high":2364,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":2262,"transactions":9,"vwap":2364},"2025-06-30",24.455,-0.127,-0.52,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":1765,"percent_change":1266,"volume":558,"transactions":9,"vwap":2369},"2025-06-27",24.582,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":1218,"percent_change":1842,"volume":558,"transactions":9,"vwap":2372},"2025-06-26",24.634,{"date":179,"open":2374,"high":2374,"low":2374,"close":2374,"change":760,"percent_change":760,"volume":558,"transactions":9,"vwap":2374},24.994]