[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTAC":3,"homepage-market-summary":29,"stock-historical-QTAC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTAC","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},"Q3 All-Season Tactical Advantage ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0519,0.0137,"Annual",{"close":17,"open":18,"high":19,"low":17,"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},26.4,26.49,26.54,26.2251,0.1749,0.67,2809.473,27,21.5437,30143.12021299505,89,202,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":28,"is_up":11},"Technology","XLK",0.53,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30143,6088910.283025,4.85,"2025-12-16",[180,183,191,202,211,221,231,240,250,258,269,279,288,296,304,314,322,332,343,352,362,372,382,392,401,410,420,430,440,450,459,468,476,484,493,501,509,519,528,535,545,553,562,570,579,588,596,605,615,623,633,641,650,660,668,675,682,691,700,708,716,723,730,737,742,749,756,763,770,778,785,792,798,804,812,819,826,834,840,846,853,860,866,872,879,887,895,902,909,916,923,928,934,940,946,953,959,967,974,979,982,987,995,1001,1008,1013,1021,1030,1039,1047,1055,1063,1069,1077,1085,1091,1097,1102,1108,1113,1119,1124,1129,1133,1141,1146,1152,1161,1166,1170,1177,1185,1192,1200,1207,1215,1220,1224,1231,1238,1243,1250,1254,1259,1263,1267,1272,1276,1283,1287,1292,1299,1304,1309,1312,1317,1321,1327,1331,1335,1341,1345,1349,1356,1362,1368,1374,1380,1385,1393,1399,1406,1412,1419,1424,1431,1436,1441,1448,1455,1462,1468,1474,1482,1489,1494,1501,1506,1510,1515,1520,1526,1534,1539,1544,1550,1553,1559,1563,1568,1573,1579],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},28,26.4584,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",26.0001,0.3151,1.22,3313.6658,56,26.1455,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",26.15,26.175,25.9,25.91,0.39,1.53,1939.1388,41,26.0851,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",25.6195,25.52,0.0393,0.15,744.6658,33,25.5329,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",25.59,25.688,25.4807,0.1607,0.63,2859.851,34,25.654,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",25.42,25.27,25.32,0.05,0.2,8479.851,43,25.2775,{"date":232,"open":233,"high":234,"low":233,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",25.05,25.39,-0.4484,-1.74,694.851,32,25.2712,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",25.58,25.7184,25.56,0.1984,0.78,1965.851,35,25.6746,{"date":251,"open":224,"high":205,"low":252,"close":205,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",25.24,0.0009,0,2152.476,44,25.3462,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",25.63,25.64,25.4572,25.5191,-0.3144,-1.22,11404.8027,64,25.5501,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",25.76,25.8335,25.7,0.2612,1.02,3987.2467,50,25.734,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":209,"vwap":287},"2026-09-21",25.44,25.5723,25.43,1.0785,4.4,4137.2467,25.4639,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":24,"vwap":295},"2026-09-18",24.25,24.4938,0.1927,0.79,1091.2467,24.3531,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":200,"vwap":303},"2026-09-17",24.21,24.3011,0.6611,2.8,7403.2467,24.2139,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":256,"vwap":313},"2026-09-16",23.885,23.98,23.485,23.64,-0.0044,-0.02,15744.7197,23.7725,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",23.6444,-0.2501,-1.05,76.7197,24,23.7179,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",23.7,24.015,23.8945,-0.3055,-1.26,4468.773925,45,23.9416,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",24.24,24.26,24.1201,24.2,0.3441,1.44,111407.0897,80,24.2388,{"date":344,"open":345,"high":320,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",23.815,23.8559,-0.3841,-1.58,9324.0897,39,23.9056,{"date":353,"open":354,"high":355,"low":356,"close":334,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",24.41,24.4166,24.15,-0.07,-0.29,27942.1697,74,24.2286,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",24.33,24.475,24.31,-0.097,-0.4,21281.1697,51,24.3792,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",24.46,24.3,24.407,0.0877,0.36,1639.1697,25,24.3776,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",24.095,24.37,24.3193,0.4242,1.78,2519.1697,31,24.2255,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":197,"volume":398,"transactions":399,"vwap":400},"2026-09-02",23.85,23.8951,23.84,0.093,1197.1697,26,23.8497,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":181,"vwap":409},"2026-09-01",23.935,23.705,23.8021,-0.4879,-2.01,974.3787,23.7719,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",24.14,24.29,24.11,-0.0134,-0.06,1999.1697,67,24.2034,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",24.58,24.27,24.3034,-0.2317,-0.94,3589.1697,86,24.3942,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",24.39,24.5351,24.38,0.4997,2.08,17576.1697,22,24.3935,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":399,"vwap":449},"2026-08-26",24.06,24.13,23.8901,24.0354,0.0201,0.08,2237.1697,24.0102,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":238,"vwap":458},"2026-08-25",23.95,24.0153,23.91,0.2279,0.96,31624.7157,23.9628,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":238,"vwap":467},"2026-08-24",23.82,23.9101,23.7874,-0.3742,-1.55,1088.1697,23.8489,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":470},"2026-08-21",24.1299,24.1616,0.1345,0.56,156.1697,20,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":380,"vwap":483},"2026-08-20",23.92,24.0271,-0.2617,-1.08,388.3177,23.9905,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",24.45,24.2888,-0.0812,-0.33,41297.1697,23,24.449,{"date":494,"open":495,"high":496,"low":385,"close":385,"change":497,"percent_change":498,"volume":499,"transactions":475,"vwap":500},"2026-08-18",24.4,24.4799,-0.64,-2.56,2156.1697,24.4121,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":256,"vwap":508},"2026-08-17",25.1199,25.01,-0.0322,-0.13,5610.1697,25.041,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",25.17,24.95,25.0422,-0.0978,-0.39,4484.1697,42,24.9915,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":135,"percent_change":525,"volume":526,"transactions":399,"vwap":527},"2026-08-13",25.19,25.2,25.12,25.14,1.86,3531.1697,25.188,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":140,"volume":533,"transactions":380,"vwap":534},"2026-08-12",24.78,24.68,0.2591,1660.1697,24.707,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":350,"vwap":544},"2026-08-11",24.43,24.445,24.395,24.4209,-0.0891,-0.36,4027.1697,24.4112,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":209,"vwap":552},"2026-08-10",24.61,24.51,-0.1044,-0.42,10891.1697,24.5805,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":438,"vwap":561},"2026-08-07",24.53,24.6144,24.4201,0.4099,1.69,15258.1697,24.5048,{"date":563,"open":375,"high":564,"low":356,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":330,"vwap":569},"2026-08-06",24.3001,24.2045,-0.1952,-0.8,3600.1697,24.2226,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":330,"vwap":578},"2026-08-05",24.57,24.625,24.3997,-0.235,-0.95,73792.1697,24.5064,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":219,"vwap":587},"2026-08-04",24.1564,24.725,24.6347,1.1547,4.92,5215.1507,24.5931,{"date":589,"open":590,"high":308,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":219,"vwap":595},"2026-08-03",22.93,23.48,0.5627,2.46,3722.1697,23.332,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":399,"vwap":604},"2026-07-31",23.0719,22.55,22.9173,0.2807,1.24,3253.1697,22.8105,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":399,"vwap":614},"2026-07-30",22.63,22.64,22.6201,22.6366,1.0929,5.07,781.5907,22.5951,{"date":616,"open":617,"high":618,"low":25,"close":25,"change":619,"percent_change":620,"volume":621,"transactions":320,"vwap":622},"2026-07-29",22.0401,22.43,-0.7186,-3.23,3865.1697,22.2981,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",22.25,22.32,22.2623,-0.3085,-1.37,1792.1697,19,22.2577,{"date":634,"open":618,"high":635,"low":636,"close":637,"change":638,"percent_change":550,"volume":639,"transactions":238,"vwap":640},"2026-07-27",22.615,22.3502,22.5708,-0.0943,10170.1697,22.4688,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":399,"vwap":649},"2026-07-24",22.92,23.0401,22.6651,-0.408,-1.77,4585.1697,22.9007,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":320,"vwap":659},"2026-07-23",23.16,23.18,23.01,23.0731,-0.7069,-2.97,7879.1697,23.0477,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":110,"percent_change":170,"volume":665,"transactions":666,"vwap":667},"2026-07-22",23.9099,23.99,23.78,8495.1697,30,23.8466,{"date":669,"open":452,"high":670,"low":478,"close":452,"change":22,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",23.97,2.88,4165.1697,38,23.9403,{"date":676,"open":677,"high":309,"low":678,"close":678,"change":679,"percent_change":358,"volume":680,"transactions":200,"vwap":681},"2026-07-20",23.52,23.28,-0.0684,8676.1697,23.349,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":399,"vwap":690},"2026-07-17",23.38,23.4,23.3484,-0.7216,-3,268855.1697,23.3545,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":238,"vwap":699},"2026-07-16",23.9499,24.07,23.77,-0.3702,-1.51,4953.1697,23.937,{"date":701,"open":702,"high":538,"low":337,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":24,"vwap":707},"2026-07-15",24.35,24.4402,-0.1315,-0.54,3852.1697,24.336,{"date":709,"open":538,"high":547,"low":538,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",24.5717,0.3642,1.5,2965.0147,29,24.5135,{"date":717,"open":364,"high":364,"low":412,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":399,"vwap":722},"2026-07-13",24.2075,-0.6935,-2.79,2759.1697,24.1886,{"date":724,"open":725,"high":512,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",24.712,24.901,0.171,0.69,6200,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":101,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-09",24.67,24.8,24.73,2.19,4500,{"date":738,"open":307,"high":337,"low":739,"close":337,"change":740,"percent_change":157,"volume":741,"transactions":9,"vwap":337},"2026-07-08",23.69,0.132,15100,{"date":743,"open":744,"high":413,"low":307,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",24.02,24.068001,-0.715,-2.89,3700,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":436,"volume":755,"transactions":9,"vwap":753},"2026-07-06",24.92,24.7,24.783,0.504,6400,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":736,"transactions":9,"vwap":760},"2026-07-02",24.93,24.075001,24.279,-0.605,-2.43,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",25.15,24.884,-0.562,-2.21,28000,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",25.040001,25.49,25.446,0.687,2.77,8300,{"date":779,"open":780,"high":530,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",23.88,24.759,0.746,3.11,129600,{"date":786,"open":787,"high":787,"low":670,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",24.18,24.013,-0.357,-1.46,4600,{"date":793,"open":794,"high":794,"low":795,"close":385,"change":796,"percent_change":602,"volume":797,"transactions":9,"vwap":385},"2026-06-25",24.86,24.19,0.298,9100,{"date":799,"open":800,"high":800,"low":307,"close":801,"change":802,"percent_change":803,"volume":173,"transactions":9,"vwap":801},"2026-06-24",24.42,24.072001,-0.26,-1.07,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",24.36,24.583,24.332,-1.248,-4.88,2300,{"date":813,"open":814,"high":815,"low":816,"close":242,"change":817,"percent_change":542,"volume":818,"transactions":9,"vwap":242},"2026-06-22",25.8,25.876,25.365,-0.093,6100,{"date":820,"open":24,"high":24,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",25.28,25.673,0.928,3.75,2600,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",25.059999,25.416,24.745,-0.405,-1.61,3300,{"date":835,"open":836,"high":836,"low":765,"close":765,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":765},"2026-06-16",25.53,-0.538,-2.09,4300,{"date":841,"open":842,"high":271,"low":842,"close":214,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":214},"2026-06-15",25.65,0.886,3.57,2700,{"date":847,"open":702,"high":848,"low":702,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",24.811,24.802,0.241,0.98,1600,{"date":854,"open":855,"high":547,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",23.71,24.561,1.103,4.7,10400,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":498,"volume":865,"transactions":9,"vwap":863},"2026-06-10",24.042999,23.458,-0.617,800,{"date":867,"open":868,"high":868,"low":869,"close":759,"change":870,"percent_change":871,"volume":736,"transactions":9,"vwap":759},"2026-06-09",25.049999,23.398,-0.474,-1.93,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":865,"transactions":9,"vwap":876},"2026-06-08",24.52,24.88,24.549,0.478,1.99,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",25.26,25.285,24.070999,-1.839,-7.1,1500,{"date":888,"open":889,"high":890,"low":891,"close":196,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":196},"2026-06-04",25.69,25.985,25.67,-0.138,-0.53,3000,{"date":896,"open":897,"high":897,"low":196,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",26.225,26.048,-0.079,-0.3,4900,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",25.95,26.127,0.147,0.57,2500,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":791,"transactions":9,"vwap":913},"2026-06-01",25.74,26.052999,25.98,0.211,0.82,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":197,"volume":922,"transactions":9,"vwap":920},"2026-05-29",25.77,25.72,25.769,0.099,3500,{"date":924,"open":281,"high":889,"low":281,"close":891,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":891},"2026-05-28",0.326,1.29,7200,{"date":929,"open":205,"high":205,"low":930,"close":931,"change":932,"percent_change":933,"volume":894,"transactions":9,"vwap":931},"2026-05-27",25.225,25.344,-0.056,-0.22,{"date":935,"open":234,"high":936,"low":522,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",25.4,0.68,2.75,29200,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":51,"volume":945,"transactions":9,"vwap":943},"2026-05-22",24.98,24.72,0.12,10100,{"date":947,"open":375,"high":948,"low":949,"close":950,"change":951,"percent_change":105,"volume":952,"transactions":9,"vwap":950},"2026-05-21",24.65,24.28,24.6,0.06,12700,{"date":954,"open":744,"high":955,"low":744,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",24.54,0.647,2.71,8800,{"date":960,"open":961,"high":412,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",23.983,23.648,23.893,-0.249,-1.03,5000,{"date":968,"open":423,"high":423,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",24.040001,24.142,-0.068,-0.28,5200,{"date":975,"open":702,"high":702,"low":298,"close":298,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":298},"2026-05-15",-0.57,-2.3,1100,{"date":980,"open":422,"high":794,"low":422,"close":530,"change":981,"percent_change":140,"volume":886,"transactions":9,"vwap":530},"2026-05-14",0.26,{"date":983,"open":298,"high":950,"low":298,"close":874,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":874},"2026-05-13",0.35,1.45,40600,{"date":988,"open":989,"high":290,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-12",24.195,23.93,24.17,-0.16,-0.66,6000,{"date":996,"open":997,"high":495,"low":375,"close":364,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":364},"2026-05-11",24.34,0.1,0.41,9600,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":999,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-08",24.1,24.235,24.23,1.72,99700,{"date":1009,"open":969,"high":414,"low":1010,"close":461,"change":1011,"percent_change":489,"volume":1012,"transactions":9,"vwap":461},"2026-05-07",23.74,-0.08,43100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-06",23.59,23.9,23.55,0.76,3.28,23000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",23.11,23.21,23.09,23.14,0.37,1.62,9800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",22.86,22.905,22.67,22.77,-0.028,-0.12,5100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",22.65,22.85,22.798,0.268,1.19,18200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-30",22.030001,22.53,22.02,0.4,1.81,8500,{"date":1056,"open":1057,"high":1058,"low":438,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",22.12,22.17,22.13,0.13,0.59,7100,{"date":1064,"open":1065,"high":1051,"low":1065,"close":438,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":438},"2026-04-28",21.88,-0.321,-1.44,41600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-04-27",22.31,22.321,22.2,-0.009,-0.04,4700,{"date":1078,"open":1079,"high":1080,"low":1071,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-24",22.47,22.48,22.33,-0.34,-1.5,12500,{"date":1086,"open":1034,"high":1087,"low":1088,"close":1034,"change":1089,"percent_change":1090,"volume":729,"transactions":9,"vwap":1034},"2026-04-23",22.775,22.62,-0.1,-0.44,{"date":1092,"open":1093,"high":1035,"low":1094,"close":1035,"change":1095,"percent_change":926,"volume":1096,"transactions":9,"vwap":1035},"2026-04-22",22.591,22.58,0.29,13400,{"date":1098,"open":1081,"high":1080,"low":1081,"close":1080,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1080},"2026-04-21",0.07,0.31,10900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":226,"volume":1107,"transactions":9,"vwap":1104},"2026-04-20",22.41,22.4,0.011,2800,{"date":1109,"open":1080,"high":1080,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1029,"transactions":9,"vwap":1110},"2026-04-17",22.399,-0.151,-0.67,{"date":1114,"open":1115,"high":1116,"low":1115,"close":599,"change":1011,"percent_change":1117,"volume":1118,"transactions":9,"vwap":599},"2026-04-16",22.39,22.7,-0.35,117200,{"date":1120,"open":1121,"high":1121,"low":607,"close":607,"change":358,"percent_change":1122,"volume":1123,"transactions":9,"vwap":607},"2026-04-15",22.87,-1.27,139900,{"date":1125,"open":1126,"high":643,"low":1126,"close":643,"change":150,"percent_change":1127,"volume":1128,"transactions":9,"vwap":643},"2026-04-14",22.88,0.17,18700,{"date":1130,"open":1131,"high":1131,"low":1126,"close":1126,"change":933,"percent_change":576,"volume":1132,"transactions":9,"vwap":1126},"2026-04-13",23.13,14400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1075,"volume":1140,"transactions":9,"vwap":1138},"2026-04-10",23.07,23.12,23.035,23.1,-0.01,7900,{"date":1142,"open":1024,"high":1143,"low":1025,"close":1023,"change":1089,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1023},"2026-04-09",23.24,-0.43,8000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1024,"change":550,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1024},"2026-04-08",23.35,23.115,-1.78,122400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-07",23.72,23.79,23.6,23.63,0.025,0.11,53300,{"date":1162,"open":1163,"high":1164,"low":591,"close":1164,"change":1165,"percent_change":915,"volume":1076,"transactions":9,"vwap":1164},"2026-04-06",23.56,23.605,0.192,{"date":1167,"open":1126,"high":1168,"low":1126,"close":1168,"change":1169,"percent_change":1060,"volume":1145,"transactions":9,"vwap":1168},"2026-04-02",23.413,0.03,{"date":1171,"open":1172,"high":1156,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-01",23.3,23.383,0.393,1.71,50600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1046,"transactions":9,"vwap":1182},"2026-03-31",22.42,23.02,22.299,22.99,1.12,5.12,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":265,"volume":1191,"transactions":9,"vwap":1189},"2026-03-30",22.38,21.82,21.87,-0.27,8600,{"date":1193,"open":1194,"high":1195,"low":1059,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",22.5,22.514,22.14,-0.61,-2.68,15600,{"date":1201,"open":652,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1062,"transactions":9,"vwap":1204},"2026-03-26",23.32,22.71,22.75,-0.83,-3.52,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":981,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-25",23.76,23.785,23.54,23.58,1.11,4200,{"date":1216,"open":685,"high":591,"low":1217,"close":1202,"change":1218,"percent_change":1219,"volume":729,"transactions":9,"vwap":1202},"2026-03-24",23.259,-0.32,-1.35,{"date":1221,"open":1222,"high":307,"low":1223,"close":309,"change":984,"percent_change":712,"volume":1132,"transactions":9,"vwap":309},"2026-03-23",23.86,23.51,{"date":1225,"open":1211,"high":1226,"low":1227,"close":1228,"change":976,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-20",23.635,23.2,23.29,-2.39,10500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1222,"change":1236,"percent_change":1237,"volume":818,"transactions":9,"vwap":1222},"2026-03-19",23.865,24.105,23.8,-0.14,-0.58,{"date":1239,"open":354,"high":486,"low":1240,"close":320,"change":893,"percent_change":1241,"volume":1242,"transactions":9,"vwap":320},"2026-03-18",23.965,-2.16,14600,{"date":1244,"open":1245,"high":1246,"low":1245,"close":555,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":555},"2026-03-17",24.44,24.64,0.23,0.95,6800,{"date":1251,"open":298,"high":354,"low":298,"close":375,"change":1027,"percent_change":1252,"volume":1253,"transactions":9,"vwap":375},"2026-03-16",1.55,17900,{"date":1255,"open":423,"high":495,"low":1256,"close":990,"change":933,"percent_change":1257,"volume":1258,"transactions":9,"vwap":990},"2026-03-13",23.89,-0.91,46100,{"date":1260,"open":298,"high":335,"low":356,"close":356,"change":972,"percent_change":1261,"volume":1262,"transactions":9,"vwap":356},"2026-03-12",-1.15,157600,{"date":1264,"open":375,"high":1265,"low":375,"close":537,"change":1075,"percent_change":992,"volume":1266,"transactions":9,"vwap":537},"2026-03-11",24.632,29400,{"date":1268,"open":955,"high":1269,"low":537,"close":1270,"change":1169,"percent_change":944,"volume":1271,"transactions":9,"vwap":1270},"2026-03-10",24.75,24.47,23600,{"date":1273,"open":1274,"high":1270,"low":1212,"close":1245,"change":197,"percent_change":1028,"volume":1275,"transactions":9,"vwap":1245},"2026-03-09",23.73,11200,{"date":1277,"open":1278,"high":702,"low":670,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-06",24.08,24.049999,-0.52,-2.12,46200,{"date":1284,"open":422,"high":732,"low":795,"close":572,"change":1285,"percent_change":1286,"volume":741,"transactions":9,"vwap":572},"2026-03-05",-0.11,-0.45,{"date":1288,"open":806,"high":1269,"low":423,"close":531,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":531},"2026-03-04",0.591,2.45,16600,{"date":1293,"open":1010,"high":298,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",23.53,24.089001,-0.391,-1.6,126800,{"date":1300,"open":1256,"high":422,"low":1256,"close":1301,"change":1302,"percent_change":150,"volume":1303,"transactions":9,"vwap":1301},"2026-03-02",24.48,0.01,102400,{"date":1305,"open":335,"high":1270,"low":1306,"close":1270,"change":416,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1270},"2026-02-27",24.22,-0.24,13500,{"date":1310,"open":512,"high":512,"low":949,"close":555,"change":1280,"percent_change":1311,"volume":1140,"transactions":9,"vwap":555},"2026-02-26",-2.08,{"date":1313,"open":530,"high":868,"low":1314,"close":868,"change":157,"percent_change":1315,"volume":1316,"transactions":9,"vwap":868},"2026-02-25",24.77,2.24,68000,{"date":1318,"open":991,"high":422,"low":991,"close":1319,"change":984,"percent_change":985,"volume":1320,"transactions":9,"vwap":1319},"2026-02-24",24.5,37700,{"date":1322,"open":555,"high":1323,"low":744,"close":356,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":356},"2026-02-23",24.56,-0.48,-1.95,51700,{"date":1328,"open":1278,"high":943,"low":1278,"close":1329,"change":984,"percent_change":339,"volume":1330,"transactions":9,"vwap":1329},"2026-02-20",24.63,25900,{"date":1332,"open":1005,"high":364,"low":337,"close":949,"change":1333,"percent_change":1334,"volume":1132,"transactions":9,"vwap":949},"2026-02-19",-0.19,-0.78,{"date":1336,"open":298,"high":1337,"low":991,"close":1270,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1270},"2026-02-18",24.69,0.28,1.16,25700,{"date":1342,"open":320,"high":335,"low":1010,"close":795,"change":416,"percent_change":1343,"volume":1344,"transactions":9,"vwap":795},"2026-02-17",-0.25,60400,{"date":1346,"open":1003,"high":1270,"low":969,"close":290,"change":1347,"percent_change":378,"volume":1348,"transactions":9,"vwap":290},"2026-02-13",0.087,33100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":688,"volume":1355,"transactions":9,"vwap":1353},"2026-02-12",25.02,25.11,24.163,-0.747,20600,{"date":1357,"open":1358,"high":1359,"low":752,"close":1360,"change":254,"percent_change":254,"volume":1361,"transactions":9,"vwap":1360},"2026-02-11",25.135,25.21,24.91,31600,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1360,"change":1366,"percent_change":1197,"volume":1367,"transactions":9,"vwap":1360},"2026-02-10",25.09,24.87,-0.153,15900,{"date":1369,"open":1370,"high":511,"low":1370,"close":1371,"change":1372,"percent_change":275,"volume":1373,"transactions":9,"vwap":1371},"2026-02-09",24.9,25.063,0.253,14700,{"date":1375,"open":366,"high":1376,"low":334,"close":1377,"change":915,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-06",24.85,24.81,3.42,24100,{"date":1381,"open":307,"high":423,"low":1016,"close":663,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":663},"2026-02-05",-0.534,-2.18,139400,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-04",24.83,24.265,24.524,-0.666,-2.64,80900,{"date":1394,"open":1395,"high":1395,"low":751,"close":521,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":521},"2026-02-03",25.85,-0.59,-2.29,28300,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":140,"volume":1405,"transactions":9,"vwap":1403},"2026-02-02",25.23,26.065001,25.78,0.271,68700,{"date":1407,"open":1395,"high":195,"low":223,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-30",25.509,-0.551,-2.11,24400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":976,"volume":1418,"transactions":9,"vwap":1416},"2026-01-29",26.25,25.37,26.059999,-0.15,40500,{"date":1420,"open":193,"high":1421,"low":193,"close":1422,"change":447,"percent_change":1100,"volume":1423,"transactions":9,"vwap":1422},"2026-01-28",26.55,26.21,74200,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":984,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-27",26.01,26.19,26.13,1.36,208200,{"date":1432,"open":936,"high":1433,"low":936,"close":1403,"change":1159,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1403},"2026-01-26",25.93,0.43,255100,{"date":1437,"open":836,"high":1438,"low":836,"close":891,"change":1439,"percent_change":217,"volume":1440,"transactions":9,"vwap":891},"2026-01-23",25.79,0.161,50900,{"date":1442,"open":773,"high":1443,"low":1444,"close":1408,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1408},"2026-01-22",25.6,25.36,0.288,1.14,16400,{"date":1449,"open":751,"high":283,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-21",24.82,25.221,0.522,2.11,13000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":748,"transactions":9,"vwap":1459},"2026-01-20",25.07,25.143,24.699,-0.891,-3.48,{"date":1463,"open":1464,"high":1464,"low":244,"close":213,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":213},"2026-01-16",25.86,0.005,0.02,48200,{"date":1469,"open":1464,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":999,"volume":1473,"transactions":9,"vwap":1471},"2026-01-15",25.89,25.585,0.105,10600,{"date":1475,"open":1476,"high":1477,"low":522,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-14",25.38,25.556,25.48,-0.404,-1.56,19400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":945,"transactions":9,"vwap":1486},"2026-01-13",26.1,25.82,25.884,-0.096,-0.37,{"date":1490,"open":1491,"high":1492,"low":1491,"close":913,"change":1466,"percent_change":447,"volume":1493,"transactions":9,"vwap":913},"2026-01-12",25.87,26.08,3200,{"date":1495,"open":242,"high":1496,"low":242,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-09",26.02,25.96,0.38,1.49,20300,{"date":1502,"open":1503,"high":1503,"low":283,"close":242,"change":933,"percent_change":1504,"volume":1505,"transactions":9,"vwap":242},"2026-01-08",25.62,-0.85,28900,{"date":1507,"open":1508,"high":1509,"low":1508,"close":814,"change":1466,"percent_change":447,"volume":1054,"transactions":9,"vwap":814},"2026-01-07",25.705,26.030001,{"date":1511,"open":911,"high":814,"low":1512,"close":1403,"change":80,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1403},"2026-01-06",25.51,1.34,220000,{"date":1516,"open":773,"high":1517,"low":1476,"close":281,"change":1518,"percent_change":1045,"volume":1519,"transactions":9,"vwap":281},"2026-01-05",25.54,0.3,296200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":524,"change":1037,"percent_change":1324,"volume":1525,"transactions":9,"vwap":524},"2026-01-02",25.582,25.66,25.058001,161200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":881,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":881},"2025-12-31",25.543,25.55,25.22,-0.292,-1.14,179800,{"date":1535,"open":242,"high":273,"low":1536,"close":1536,"change":1537,"percent_change":900,"volume":1538,"transactions":9,"vwap":1536},"2025-12-30",25.552,-0.078,89100,{"date":1540,"open":1503,"high":889,"low":244,"close":260,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":260},"2025-12-29",-0.178,-0.69,4100,{"date":1545,"open":1546,"high":1546,"low":814,"close":1547,"change":1548,"percent_change":992,"volume":1549,"transactions":9,"vwap":1547},"2025-12-26",26.18,25.808,-0.042,9500,{"date":1551,"open":919,"high":1395,"low":919,"close":1395,"change":944,"percent_change":125,"volume":1552,"transactions":9,"vwap":1395},"2025-12-24",11500,{"date":1554,"open":773,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":217,"volume":1558,"transactions":9,"vwap":1555},"2025-12-23",25.73,25.465,0.16,12600,{"date":1560,"open":836,"high":213,"low":836,"close":1561,"change":1302,"percent_change":150,"volume":1562,"transactions":9,"vwap":1561},"2025-12-22",25.57,53100,{"date":1564,"open":1565,"high":244,"low":1565,"close":244,"change":101,"percent_change":1566,"volume":1567,"transactions":9,"vwap":244},"2025-12-19",25.195,2.12,238500,{"date":1569,"open":950,"high":523,"low":950,"close":1570,"change":101,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-18",25.030001,2.16,196000,{"date":1574,"open":1575,"high":1575,"low":434,"close":1319,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1319},"2025-12-17",24.96,-0.68,-2.7,167600,{"date":178,"open":1377,"high":521,"low":1377,"close":1580,"change":1027,"percent_change":1499,"volume":1581,"transactions":9,"vwap":1580},25.18,44000]