[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLJY":3,"homepage-market-summary":29,"stock-historical-SLJY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLJY","2026-10-07",{"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},"Amplify SILJ Junior Silver Miners Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.3493,6.567,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},26.97,27.53,26.66,27.88,-0.91,-3.26,43906.119118,46.99,25.3253,39116.813168243025,7.6,286,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.421,36311,10385020.105229,10.44,"2025-08-19",[181,184,194,204,215,224,234,243,254,265,275,286,297,308,318,328,338,348,359,369,380,391,401,412,422,430,440,449,458,469,479,489,499,510,520,529,540,551,561,569,578,588,598,609,619,630,639,649,656,667,678,689,698,709,719,728,738,745,755,765,775,785,795,802,810,816,824,832,840,847,854,862,869,874,881,889,896,903,910,916,924,933,941,948,955,963,970,978,985,993,1001,1009,1016,1023,1028,1035,1044,1052,1058,1065,1071,1079,1087,1095,1103,1112,1119,1123,1130,1138,1142,1149,1157,1166,1174,1182,1189,1198,1206,1214,1223,1230,1238,1246,1252,1260,1266,1274,1280,1286,1295,1304,1310,1315,1321,1328,1337,1344,1353,1361,1368,1376,1384,1392,1401,1409,1417,1423,1429,1436,1444,1450,1458,1466,1474,1481,1487,1495,1503,1511,1520,1529,1534,1541,1549,1556,1562,1569,1577,1584,1589,1597,1604,1613,1621,1629,1638,1645,1653,1661,1668,1674,1681,1689,1694,1702,1711,1718,1723,1728,1735,1739,1746,1751,1756,1765,1773,1779,1785,1792,1800,1806,1812,1819,1824,1830,1836,1842,1849,1856,1865,1871,1879,1886,1891,1897,1906,1913,1922,1930,1938,1946,1950,1957,1962,1968,1976,1983,1989,1996,2002,2008,2015,2023,2031,2037,2044,2053,2060,2068,2077,2084,2091,2099,2106,2112,2119,2126,2132,2140,2145,2152,2157,2163,2170,2177,2182,2188,2194,2202,2211,2219,2226,2235,2240,2246,2248,2255,2258,2261,2268,2277,2285,2291,2298,2303,2308,2314,2320,2326,2331,2337,2344,2352,2360,2366],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},576,26.9938,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27.72,28,27.26,0.29,1.05,49173.961528,432,27.7997,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":72,"volume":201,"transactions":202,"vwap":203},"2026-10-05",27.55,27.82,27.0507,27.59,0.13,37025.143658,376,27.4979,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",27.69,28.0009,27.3017,27.46,0.0084,0.03,35347.599139,409,27.5148,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":80,"volume":221,"transactions":222,"vwap":223},"2026-10-01",27.9,27.36,27.4516,-0.2184,24821.047626,482,27.509,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":166,"volume":231,"transactions":232,"vwap":233},"2026-09-30",27.95,28.12,27.6,27.67,-0.1912,28909.059343,452,27.7962,{"date":235,"open":236,"high":236,"low":18,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",28.18,27.8612,-0.9488,-3.29,27101.467498,424,27.8303,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",28.74,29.57,28.26,28.81,-1.0681,-3.57,72019.120212,716,28.6425,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",29.55,30.03,29.43,29.8781,0.1981,0.67,22837.149081,334,29.79,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",29.78,29.25,29.68,-0.2488,-0.83,35911.442386,451,29.5274,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",30.86,30.9,29.7197,29.9288,-1.4339,-4.57,65581.339754,619,30.0149,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",30.63,31.48,30.32,31.3627,1.0262,3.38,51145.786999,362,30.8426,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",30.56,30.96,30,30.3365,-0.4635,-1.5,31090.475767,513,30.294,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",31,30.25,30.8,0.2583,0.85,33469.08593,422,30.5399,{"date":319,"open":320,"high":321,"low":301,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",30.39,30.72,30.5417,1.1017,3.74,47027.985094,354,30.5103,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",30.58,28.78,29.44,-0.297,-1,53335.783154,507,29.4199,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",29.96,29.29,29.737,-0.203,-0.68,18078.36227,306,29.6669,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",30.09,30.125,29.41,29.94,-0.99,-3.2,31667.335858,534,29.7786,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",31.84,30.6,30.93,0.1287,0.42,44859.957533,375,31.0143,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",31.19,31.35,30.79,30.8013,-1.1337,-3.55,29280.038919,460,31.0176,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",32.41,32.46,31.76,31.935,0.265,0.84,89469.62304,553,32.0989,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",31.45,32.205,31.67,0.0127,0.04,65746.387701,617,31.9001,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",31.61,31.9,31.3,31.6573,-0.5115,-1.59,29612.368965,348,31.6539,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",32.44,31.42,32.1688,0.6888,2.19,30914.337024,370,32.0111,{"date":423,"open":424,"high":425,"low":363,"close":289,"change":426,"percent_change":427,"volume":428,"transactions":326,"vwap":429},"2026-09-02",30.99,32.275,1.45,4.83,29371.071137,31.2335,{"date":431,"open":432,"high":433,"low":434,"close":257,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",30.4,31.95,30.01,-1.35,-4.3,105729.982696,859,30.7388,{"date":441,"open":442,"high":442,"low":278,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",31.86,31.38,-0.29,-0.92,48976.687187,625,31.216,{"date":450,"open":451,"high":451,"low":452,"close":395,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",33.15,31.26,-1.71,-5.12,80727.169842,991,32.1076,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",32.96,33.54,32.75,33.38,0.51,1.55,20894.612264,297,33.2754,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":346,"vwap":478},"2026-08-26",33,33.11,32.5473,32.87,-0.47,-1.41,18780.351778,32.8795,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",32.43,33.34,32.175,0.6066,1.85,18166.02339,349,32.8513,{"date":490,"open":460,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",33.3,32.18,32.7334,0.1934,0.59,71410.706161,498,32.485,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",32.89,32.93,32.16,32.54,0.2638,0.82,48751.283583,456,32.5129,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",31.5,32.95,32.2762,0.415,1.3,33824.409079,416,32.3114,{"date":521,"open":522,"high":404,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",30.45,31.8612,2.1365,7.19,57538.707662,536,31.5887,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",30.41,30.4197,29.65,29.7247,-0.9156,-2.99,30626.439964,414,30.0409,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",30.65,31.01,30.5,30.6403,0.0377,0.12,38610.130051,377,30.7838,{"date":552,"open":432,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",31.1399,30.3797,30.6026,0.2988,0.99,19772.994918,304,30.7271,{"date":562,"open":312,"high":312,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":326,"vwap":568},"2026-08-13",30.04,30.3038,-0.5789,-1.87,18128.95558,30.2591,{"date":570,"open":310,"high":571,"low":362,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",31.17,30.8827,0.2827,0.92,77015.520347,559,30.8274,{"date":579,"open":580,"high":581,"low":582,"close":362,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",30.74,30.85,30.08,-0.13,-0.42,16958.917402,254,30.4818,{"date":589,"open":340,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",30.75,29.6294,30.73,0.83,2.78,76828.644851,642,30.3723,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",29.54,30.3799,29.5,29.9,1.2412,4.33,27987.735884,411,29.9184,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",29,28.042,28.6588,-0.3433,-1.18,21918.71408,300,28.6639,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",28.55,29.3625,28.5,29.0021,1.3021,4.7,50661.159508,394,28.9971,{"date":631,"open":632,"high":187,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":527,"vwap":638},"2026-08-04",27.5,27.275,27.7,0.98,3.67,83997.952813,27.6248,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",25.92,26.72,25.7475,0.65,2.49,27745.235887,356,26.1039,{"date":650,"open":651,"high":651,"low":25,"close":652,"change":653,"percent_change":79,"volume":654,"transactions":447,"vwap":655},"2026-07-31",26.42,26.07,-0.5,23634.676809,25.9269,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",25.95,26.8,25.7,26.57,0.1752,0.66,49354.736282,303,26.168,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",26.24,26.9,25.8001,26.3948,-0.1558,-0.59,25960.028457,319,26.2255,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",26.91,26.9999,26.25,26.5506,-0.5294,-1.95,15635.15346,307,26.5639,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":475,"volume":695,"transactions":696,"vwap":697},"2026-07-27",27.62,26.9001,27.08,-0.1287,26022.262415,330,27.2984,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",27.2899,27.66,26.98,27.2087,0.1018,0.38,22257.55889,265,27.2547,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",27.39,26.78,27.1069,-0.7876,-2.82,15029.055265,258,27.12,{"date":720,"open":196,"high":721,"low":196,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",28.42,27.8945,0.6987,2.57,16522.168613,320,27.9865,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",26.5,27.29,27.1958,1.2018,4.62,20682.532363,292,26.9865,{"date":739,"open":669,"high":669,"low":740,"close":741,"change":742,"percent_change":161,"volume":743,"transactions":696,"vwap":744},"2026-07-20",25.7401,25.994,-0.066,18530.111806,25.9268,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":100,"volume":752,"transactions":753,"vwap":754},"2026-07-17",25.89,26.2905,25.455,26.06,-0.0774,29260.352687,261,25.7176,{"date":756,"open":712,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",27.406,25.8501,26.1374,-1.0326,-3.8,25196.768989,519,26.1226,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":674,"volume":772,"transactions":773,"vwap":774},"2026-07-15",27.11,27.185,26.53,27.17,-0.16,10491.961903,295,26.8864,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",27.79,27.19,27.33,0.54,2.02,29013.373706,288,27.4096,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":52,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",26.75,27.01,26.43,26.79,-2.4,17574.979923,310,26.7145,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":166,"volume":801,"transactions":9,"vwap":799},"2026-07-10",27.87,27.3,27.45,-0.19,15800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",26.92,27.68,27.64,1.065,4.01,11400,{"date":811,"open":17,"high":17,"low":641,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",26.575,-0.835,-3.05,24400,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",28.1,27.2,27.41,-0.97,-3.42,26700,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",28.75,28.15,28.38,0.114,0.4,29400,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",28.92,27.92,28.266,0.746,2.71,26800,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":37,"volume":846,"transactions":9,"vwap":844},"2026-07-01",27.8,29.2,27.52,-0.06,22300,{"date":848,"open":849,"high":634,"low":850,"close":851,"change":852,"percent_change":387,"volume":853,"transactions":9,"vwap":851},"2026-06-30",27.56,27.07,27.58,0.23,36800,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",27.77,26.89,27.35,-0.98,-3.46,35600,{"date":863,"open":827,"high":864,"low":865,"close":866,"change":867,"percent_change":724,"volume":868,"transactions":9,"vwap":866},"2026-06-26",28.66,27.933,28.33,0.71,21100,{"date":870,"open":777,"high":827,"low":871,"close":691,"change":189,"percent_change":872,"volume":873,"transactions":9,"vwap":691},"2026-06-25",27.23,1.06,25800,{"date":875,"open":634,"high":876,"low":877,"close":779,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":779},"2026-06-24",27.83,26.82,-1.077,-3.79,48000,{"date":882,"open":623,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",28.995,28.278,28.407,-1.193,-4.03,180200,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":149,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",29.82,30.030001,29.6,-1.17,128800,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":873,"transactions":9,"vwap":900},"2026-06-18",31.2,29.7,29.95,-0.95,-3.07,{"date":904,"open":905,"high":906,"low":907,"close":278,"change":105,"percent_change":908,"volume":909,"transactions":9,"vwap":278},"2026-06-17",32,32.449,30.515,-1.53,55900,{"date":911,"open":512,"high":912,"low":913,"close":443,"change":852,"percent_change":914,"volume":915,"transactions":9,"vwap":443},"2026-06-16",31.991,31.166,0.74,32000,{"date":917,"open":905,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",32.225,30.76,31.15,1.283,4.3,73200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",29.46,30.36,29.1,29.867,0.673,2.31,60100,{"date":934,"open":935,"high":602,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",27.96,27.51,29.194,1.514,5.47,24200,{"date":942,"open":943,"high":944,"low":936,"close":805,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":805},"2026-06-10",27.75,28.925,-0.64,-2.26,88800,{"date":949,"open":950,"high":533,"low":951,"close":952,"change":445,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",29.51,27.65,28.32,-3.15,136200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":365,"volume":962,"transactions":9,"vwap":960},"2026-06-08",29.33,30.705,29.01,29.24,0.122,64700,{"date":964,"open":404,"high":404,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",29.08,29.118,-3.187,-9.87,63400,{"date":971,"open":972,"high":973,"low":492,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",32.61,32.74,32.305,0.225,0.7,27300,{"date":979,"open":513,"high":513,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",31.975,32.080002,-1.34,-4.01,46600,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-06-02",33.080002,33.42,32.64,0.659,2.01,26200,{"date":994,"open":474,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",33.172,31.93,32.761,-0.609,-1.82,37100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":261,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",32.7,33.51,32.31,33.37,2.05,42800,{"date":1010,"open":1011,"high":1012,"low":571,"close":1003,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1003},"2026-05-28",31.85,33.060001,0.11,0.34,69700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":901,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",32.81,33.0099983,32.59,-2.83,153500,{"date":1024,"open":462,"high":461,"low":462,"close":461,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":461},"2026-05-26",1.12,3.45,53000,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":901,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",32.8,31.89,32.42,-0.31,76900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",32.35,33.25,32.096001,32.73,-0.009,-0.03,23800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1043,"transactions":9,"vwap":1049},"2026-05-20",31.79,32.92,31.612,32.739,1.079,3.41,{"date":1053,"open":1054,"high":1054,"low":372,"close":1055,"change":1056,"percent_change":761,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",32.45,31.66,-1.251,39400,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":65,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",34,32.55,32.911,-0.429,17300,{"date":1066,"open":1067,"high":1067,"low":1068,"close":482,"change":1069,"percent_change":1070,"volume":1008,"transactions":9,"vwap":482},"2026-05-15",34.27,33.049999,-2.45,-6.85,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",36.5,35.605,35.79,-1.19,-3.22,30800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":211,"volume":1086,"transactions":9,"vwap":1084},"2026-05-13",36.89,37.26,36,36.98,0.01,23500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":426,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",36.14,37.023998,35,36.97,0.53,30700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",35.29,36.63,36.44,1.53,4.38,34500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",34.33,35.057999,34.050999,34.91,1.2,3.56,25000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":464,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",34.73,35.993,33.71,0.17,36100,{"date":1120,"open":460,"high":1060,"low":460,"close":461,"change":781,"percent_change":1121,"volume":1122,"transactions":9,"vwap":461},"2026-05-06",6.41,30200,{"date":1124,"open":996,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1118,"transactions":9,"vwap":1127},"2026-05-05",31.96,31.51,31.52,-0.2,-0.63,{"date":1131,"open":1132,"high":1037,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",31.97,31.47,31.72,-0.44,-1.37,41100,{"date":1139,"open":905,"high":1140,"low":905,"close":503,"change":200,"percent_change":1141,"volume":940,"transactions":9,"vwap":503},"2026-05-01",32.79,0.41,{"date":1143,"open":1144,"high":989,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":846,"transactions":9,"vwap":1146},"2026-04-30",32.12,31.717,32.029999,0.97,3.12,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",31.98,32.695,31.059999,-1.723,-5.26,44200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",33.6,33.62,32.452,32.783,-1.531,-4.46,36200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",34.44,33.8,34.314,-0.141,-0.41,25300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":365,"volume":1181,"transactions":9,"vwap":1179},"2026-04-24",34.68,34.7,34.295,34.455,0.145,14200,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":999,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",34.81,33.53,34.31,-0.637,21300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",34.64,35.269,34.59,34.947,0.697,2.04,28400,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",35.93,34.14,34.25,-1.916,-5.3,28800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1033,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",36.15,36.27,35.537,36.166,-0.114,22500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",36.42,37.28,36.16,36.28,0.87,2.46,32500,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":161,"volume":1229,"transactions":9,"vwap":1227},"2026-04-16",36.18,35.345,35.41,-0.09,8300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":653,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-15",35.33,36.17,35.27,35.5,-1.39,26100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1083,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1083},"2026-04-14",35.99,36.768,35.65,0.93,2.65,20500,{"date":1247,"open":1248,"high":1249,"low":1060,"close":1250,"change":547,"percent_change":1014,"volume":1251,"transactions":9,"vwap":1250},"2026-04-13",34.34,35.35,35.07,16400,{"date":1253,"open":1254,"high":1255,"low":1184,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-10",35.62,36.495,34.95,0.15,0.43,12800,{"date":1261,"open":1091,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1243,"volume":1205,"transactions":9,"vwap":1264},"2026-04-09",35.3,34.23,34.8,0.32,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",36.2,34.17,34.48,0.48,1.41,46400,{"date":1275,"open":1060,"high":1168,"low":1276,"close":1060,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1060},"2026-04-07",33.28,-0.4,-1.16,20800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":72,"percent_change":1285,"volume":823,"transactions":9,"vwap":1284},"2026-04-06",34.45,33.69,34.4,1.39,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-02",32.97,34.39,32.22,33.93,-0.57,-1.65,130000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-01",34.6,35.23,33.9,34.5,0.88,2.62,51400,{"date":1305,"open":1306,"high":1160,"low":1306,"close":1160,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1160},"2026-03-31",32.17,2.42,7.76,45100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":898,"change":21,"percent_change":1021,"volume":1314,"transactions":9,"vwap":898},"2026-03-30",32.5,30.965,20900,{"date":1316,"open":590,"high":1020,"low":590,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",32.11,0.96,3.08,20100,{"date":1322,"open":905,"high":1323,"low":1324,"close":920,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":920},"2026-03-26",32.21,30.87,-1.62,-4.94,28500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-25",33.29,34.175,32.462,32.77,0.75,2.34,37300,{"date":1338,"open":289,"high":492,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-24",30.92,32.02,0.46,1.46,50200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",30.34,32.049999,30.183,31.56,1.35,4.47,154000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",31.6,29.8,30.21,-1.22,-3.88,43800,{"date":1362,"open":1363,"high":1347,"low":582,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-19",30.71,31.43,-1.73,-5.22,122100,{"date":1369,"open":1370,"high":1371,"low":1068,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-18",34.19,35.067001,33.16,-2.299,-6.48,52600,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-17",36.45,35.22,35.459,-0.291,-0.81,19600,{"date":1385,"open":1386,"high":1387,"low":1091,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-16",35.59,36.745,35.75,-0.27,-0.75,43400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-13",37.2,37.54,35.58,36.02,-1.86,-4.91,41900,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",39.049999,37.36,37.88,-0.34,-0.89,8200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":130,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",39,39.12,37.64,38.22,-0.85,14500,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1271,"percent_change":1422,"volume":909,"transactions":9,"vwap":1421},"2026-03-10",40.29,38.94,39.07,1.24,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":314,"percent_change":1428,"volume":1336,"transactions":9,"vwap":1426},"2026-03-09",37.41,38.59,36.105,2.25,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":37,"percent_change":125,"volume":1435,"transactions":9,"vwap":1434},"2026-03-06",37.92,38.4,36.94,37.74,53400,{"date":1437,"open":1438,"high":1439,"low":1217,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-05",38.93,39.595,37.96,-1.54,-3.9,38300,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-04",40.92,39.5,0,60000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1447,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2026-03-03",39.99,41.24,36.8,-3.54,-8.22,59900,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-02",43.65,41.285,43.040001,-0.49,-1.13,40000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2026-02-27",43,43.53,42.37,1.17,2.76,48800,{"date":1475,"open":140,"high":1476,"low":1411,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-26",42.6,42.36,0.1,0.24,86300,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1014,"percent_change":1486,"volume":1205,"transactions":9,"vwap":1485},"2026-02-25",43.16,41.975,42.26,0.81,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":365,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",40.99,42.23,40.26,41.92,1.01,28200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":516,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",41.080002,41.86,40.71,41.5,3.23,63300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1342,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-20",38.95,40.5,38.5,40.2,3.77,46700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-19",38,38.972,37.69,38.74,1.09,2.9,12900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-18",37.94,38.39,36.981,37.65,0.76,2.06,41700,{"date":1530,"open":1394,"high":1531,"low":1235,"close":1081,"change":65,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1081},"2026-02-17",37.29,-3.38,32100,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1527,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-13",36.75,38.365,38.18,5.7,23100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-12",39.62,39.83,36.12,-3.49,-8.81,44300,{"date":1550,"open":1551,"high":1552,"low":1537,"close":1553,"change":87,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-11",39.33,39.8,39.61,2.35,33200,{"date":1557,"open":1558,"high":1403,"low":1559,"close":1558,"change":144,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-10",38.7,38.492,-0.05,22200,{"date":1563,"open":1564,"high":1412,"low":1394,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",37.3,38.72,1.972,5.37,62800,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",35.37,39.37,36.748,1.938,5.57,29700,{"date":1578,"open":1234,"high":1579,"low":1580,"close":1184,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1184},"2026-02-05",36.55,34.54,-2.95,-7.81,65200,{"date":1585,"open":1438,"high":1438,"low":1586,"close":1587,"change":845,"percent_change":771,"volume":1588,"transactions":9,"vwap":1587},"2026-02-04",36.259,37.76,40700,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-03",38.12,36.47,37.82,2.55,7.23,48300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1234,"change":94,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1234},"2026-02-02",35.46,37.37,34.66,-2.14,126200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-30",38.27,39.557,35.36,36.040001,-6.42,-15.12,179800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-29",44.51,40.68,42.46,-1.77,-4,92000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":261,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-28",44.48,44.55,43.02,44.23,1.54,144100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-27",43.69,43.78,41.73,43.56,0.19,0.44,95200,{"date":1639,"open":1640,"high":24,"low":1641,"close":1642,"change":1643,"percent_change":976,"volume":1644,"transactions":9,"vwap":1642},"2026-01-26",46.13,43.22,43.37,0.3,80000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":923,"transactions":9,"vwap":1650},"2026-01-23",42.25,43.38,41.983,43.07,0.872,2.07,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-22",40.4,42.39,42.198,2.438,6.13,29900,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1375,"transactions":9,"vwap":1665},"2026-01-21",41.37,39.268,39.76,-0.53,-1.32,{"date":1669,"open":1670,"high":145,"low":1671,"close":1419,"change":991,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1419},"2026-01-20",40.27,39.14,5.25,58300,{"date":1675,"open":1413,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1676},"2026-01-16",38.28,36.503,0.465,1.23,38100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":387,"volume":1688,"transactions":9,"vwap":1686},"2026-01-15",37.47,37.98,36.805,37.815,0.315,47900,{"date":1690,"open":1413,"high":1684,"low":1433,"close":1691,"change":830,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-14",37.5,1.08,37800,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-13",38.16,36.92,37.099998,0.08,0.22,43900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-12",36.82,37.455,36.4,37.02,1.51,4.25,35000,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1147,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-09",34.75,35.63,35.51,2.81,21000,{"date":1719,"open":1370,"high":1580,"low":1720,"close":1580,"change":1212,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1580},"2026-01-08",33.55,-0.33,17400,{"date":1724,"open":1269,"high":1725,"low":474,"close":1725,"change":1726,"percent_change":1727,"volume":1660,"transactions":9,"vwap":1725},"2026-01-07",34.654,-0.616,-1.75,{"date":1729,"open":1299,"high":1730,"low":1731,"close":1234,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1234},"2026-01-06",35.475,33.465,1.56,4.63,29200,{"date":1736,"open":460,"high":1300,"low":460,"close":1116,"change":1422,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1116},"2026-01-05",3.82,49200,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1129,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",33.61,31.645,32.47,-0.206,39100,{"date":1747,"open":1748,"high":1330,"low":1020,"close":1749,"change":1292,"percent_change":453,"volume":1750,"transactions":9,"vwap":1749},"2025-12-31",33.24,32.676,19400,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":161,"percent_change":1390,"volume":1336,"transactions":9,"vwap":1755},"2025-12-30",34.15,33.011002,33.246,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-29",34.09,34.26,32.88,33.496,-1.449,-4.15,102000,{"date":1766,"open":1767,"high":1768,"low":1060,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-26",34.56,35.040001,34.945,0.9,2.64,53900,{"date":1774,"open":1300,"high":1300,"low":1775,"close":1776,"change":1777,"percent_change":445,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",33.59,34.044998,-0.315,20000,{"date":1780,"open":1781,"high":1580,"low":1782,"close":1783,"change":1784,"percent_change":872,"volume":873,"transactions":9,"vwap":1783},"2025-12-23",34.51,33.58,34.36,0.36,{"date":1786,"open":1787,"high":1788,"low":1782,"close":1060,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1060},"2025-12-22",33.88,34.46,0.72,2.16,51700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1276,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1276},"2025-12-19",32.39,33.84,32.3,0.955,2.95,36000,{"date":1801,"open":1748,"high":1748,"low":1802,"close":1803,"change":1804,"percent_change":894,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",32.32,32.325,-0.382,17600,{"date":1807,"open":1808,"high":1748,"low":1809,"close":1810,"change":1257,"percent_change":1341,"volume":1811,"transactions":9,"vwap":1810},"2025-12-17",33.2,32.387,32.707,35200,{"date":1813,"open":1312,"high":1068,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-16",32.099998,32.557,0.112,0.35,12400,{"date":1820,"open":987,"high":987,"low":980,"close":1821,"change":1822,"percent_change":166,"volume":1823,"transactions":9,"vwap":1821},"2025-12-15",32.445,-0.225,32400,{"date":1825,"open":1826,"high":1827,"low":905,"close":1828,"change":1463,"percent_change":1829,"volume":1660,"transactions":9,"vwap":1828},"2025-12-12",33.74,36.68,32.67,-1.48,{"date":1831,"open":1832,"high":1833,"low":512,"close":1372,"change":1834,"percent_change":1567,"volume":1835,"transactions":9,"vwap":1372},"2025-12-11",32.66,33.215,1.69,65600,{"date":1837,"open":395,"high":1838,"low":310,"close":1133,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1133},"2025-12-10",32.15,0.105,0.33,50800,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":293,"volume":1848,"transactions":9,"vwap":1846},"2025-12-09",30.7,31.55,31.365,1.026,45500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1722,"transactions":9,"vwap":1853},"2025-12-08",31.49,30.28,30.339,-0.438,-1.42,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-05",30.698,31.41,30.693,30.777,0.083,0.27,16100,{"date":1866,"open":544,"high":543,"low":522,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-04",30.694,-0.246,-0.8,11900,{"date":1872,"open":1873,"high":1364,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-03",31.4,30.904,30.94,0.029,0.09,10900,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":115,"volume":1885,"transactions":9,"vwap":1883},"2025-12-02",31.39,30.2,30.911,-0.099,15700,{"date":1887,"open":512,"high":512,"low":312,"close":543,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":543},"2025-12-01",0.152,0.49,26500,{"date":1892,"open":1356,"high":310,"low":1356,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-28",30.858,1.292,4.37,14300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-26",29.059999,29.67,28.681,29.566,0.564,1.94,23300,{"date":1907,"open":1908,"high":928,"low":1909,"close":1910,"change":1911,"percent_change":1285,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",28.86,28.595,29.0020008,0.399,11600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-24",28.07,28.62,28.02,28.603,1.281,4.69,7700,{"date":1923,"open":1924,"high":1925,"low":680,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-21",27,27.54,27.322,-0.021,-0.08,7600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",28.56,28.68,27.343,-1.187,-4.16,9100,{"date":1939,"open":1940,"high":926,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-19",28.4,28.035,28.53,0.61,2.18,27700,{"date":1947,"open":856,"high":1940,"low":632,"close":835,"change":1948,"percent_change":365,"volume":1949,"transactions":9,"vwap":835},"2025-11-18",0.118,6700,{"date":1951,"open":1952,"high":1940,"low":936,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-17",28.39,27.802,-0.589,-2.07,16500,{"date":1958,"open":851,"high":1959,"low":851,"close":1960,"change":1961,"percent_change":1666,"volume":1885,"transactions":9,"vwap":1960},"2025-11-14",28.54,28.391,-0.152,{"date":1963,"open":268,"high":268,"low":187,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-13",28.543,-0.669,-2.29,15900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1408,"transactions":9,"vwap":1973},"2025-11-12",28.91,29.37,28.61,29.212,0.998,3.54,{"date":1977,"open":1978,"high":1978,"low":797,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-11",28.52,28.214,-0.051,-0.18,10000,{"date":1984,"open":943,"high":623,"low":943,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-10",28.265,1.368,5.09,6500,{"date":1990,"open":1991,"high":670,"low":1992,"close":1993,"change":1994,"percent_change":1196,"volume":1995,"transactions":9,"vwap":1993},"2025-11-07",26.64,26.35,26.897,0.537,7200,{"date":1997,"open":1998,"high":731,"low":1999,"close":1999,"change":2000,"percent_change":365,"volume":2001,"transactions":9,"vwap":1999},"2025-11-06",26.51,26.36,0.109,8400,{"date":2003,"open":730,"high":730,"low":2004,"close":2005,"change":2006,"percent_change":1526,"volume":2007,"transactions":9,"vwap":2005},"2025-11-05",25.937,26.251,0.197,6000,{"date":2009,"open":730,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":801,"transactions":9,"vwap":2012},"2025-11-04",26.774,25.99,26.054001,-1.27,-4.65,{"date":2016,"open":632,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-03",28.99,27.18,27.324,-0.278,-1.01,11000,{"date":2024,"open":2025,"high":2026,"low":798,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-31",27.86,28.17,27.602,-0.252,-0.9,18900,{"date":2032,"open":691,"high":2033,"low":188,"close":2034,"change":2035,"percent_change":1636,"volume":2036,"transactions":9,"vwap":2034},"2025-10-30",27.979,27.854,0.121,6900,{"date":2038,"open":1915,"high":2039,"low":634,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",28.28,27.733,-0.259,-0.93,10600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-28",27.482,28.01,27.48,27.992,0.638,2.33,44600,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":250,"volume":2059,"transactions":9,"vwap":2057},"2025-10-27",28.049999,26.76,27.354,-1.012,38200,{"date":2061,"open":2062,"high":1916,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-24",28.365,28.3,28.366,-0.11,-0.39,3200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-23",28.678,28.718,28.25,28.476,0.25,0.89,9600,{"date":2078,"open":2079,"high":1978,"low":701,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-22",27.85,28.226,0.087,0.31,25600,{"date":2085,"open":2086,"high":301,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1391,"transactions":9,"vwap":2088},"2025-10-21",29.11,26.52,28.139,-2.825,-9.12,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2022,"transactions":9,"vwap":2096},"2025-10-20",30.871,31.02,30.57,30.964,0.645,2.13,{"date":2100,"open":1290,"high":1290,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-17",29.89,30.319,-1.96,-6.07,42100,{"date":2107,"open":395,"high":972,"low":395,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-16",32.279,0.641,2.03,40300,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":172,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-15",31.14,31.77,31.638,3.26,22100,{"date":2120,"open":2121,"high":2096,"low":2122,"close":2123,"change":2124,"percent_change":1406,"volume":2125,"transactions":9,"vwap":2123},"2025-10-14",30.59,30.509,30.638,-0.104,24600,{"date":2127,"open":321,"high":581,"low":432,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-13",30.742,1.257,4.26,19200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":37,"volume":2139,"transactions":9,"vwap":2137},"2025-10-10",29.69,30.055,29.39,29.485,-0.065,15300,{"date":2141,"open":2094,"high":2094,"low":2142,"close":256,"change":2143,"percent_change":2144,"volume":915,"transactions":9,"vwap":256},"2025-10-09",29.282,-0.876,-2.88,{"date":2146,"open":353,"high":2147,"low":353,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-08",30.49,30.426,0.747,2.52,40800,{"date":2153,"open":603,"high":2154,"low":246,"close":2155,"change":1981,"percent_change":2156,"volume":1878,"transactions":9,"vwap":2155},"2025-10-07",29.98,29.679,-0.6,{"date":2158,"open":1356,"high":311,"low":1900,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-06",29.859,0.413,1.4,15100,{"date":2164,"open":268,"high":2165,"low":268,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-03",29.87,29.446,0.175,0.6,10300,{"date":2171,"open":603,"high":603,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-02",28.63,29.271,-0.306,-1.03,27400,{"date":2178,"open":264,"high":582,"low":602,"close":2179,"change":2180,"percent_change":976,"volume":2181,"transactions":9,"vwap":2179},"2025-10-01",29.577,0.206,24300,{"date":2183,"open":2184,"high":893,"low":2184,"close":2185,"change":2186,"percent_change":1117,"volume":2187,"transactions":9,"vwap":2185},"2025-09-30",28.7,29.371,0.051,17100,{"date":2189,"open":246,"high":246,"low":2190,"close":2191,"change":2192,"percent_change":1292,"volume":2193,"transactions":9,"vwap":2191},"2025-09-29",29.225,29.32,-0.168,56400,{"date":2195,"open":2196,"high":2197,"low":268,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-26",29.36,29.64,29.488,0.432,1.49,16300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-25",28.96,29.099001,28.8,29.056,0.406,1.42,13600,{"date":2212,"open":2213,"high":2214,"low":2172,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-24",29.049999,31.63,28.65,-0.417,-1.43,13400,{"date":2220,"open":352,"high":899,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-23",28.968,29.066999,-0.131,-0.45,23400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-22",29.040001,29.34,28.6,29.198,0.915,3.24,31200,{"date":2236,"open":936,"high":952,"low":936,"close":2237,"change":2238,"percent_change":1319,"volume":2239,"transactions":9,"vwap":2237},"2025-09-19",28.283,0.846,8000,{"date":2241,"open":805,"high":805,"low":2242,"close":2243,"change":2244,"percent_change":1172,"volume":2245,"transactions":9,"vwap":2243},"2025-09-18",27.059999,27.437,-0.113,16200,{"date":2247,"open":2048,"high":2055,"low":2048,"close":196,"change":37,"percent_change":80,"volume":2036,"transactions":9,"vwap":196},"2025-09-17",{"date":2249,"open":2250,"high":2250,"low":2251,"close":856,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":856},"2025-09-16",28.58,27.76,-0.78,-2.73,40600,{"date":2256,"open":943,"high":621,"low":943,"close":621,"change":2257,"percent_change":594,"volume":1197,"transactions":9,"vwap":621},"2025-09-15",0.771,{"date":2259,"open":1917,"high":236,"low":634,"close":2260,"change":1928,"percent_change":444,"volume":1912,"transactions":9,"vwap":2260},"2025-09-12",27.779,{"date":2262,"open":2263,"high":835,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-11",27.366,27.859,0.649,2.39,6600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-10",27.24,27.47,27.117,27.21,0.209,0.77,28100,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-09",27.25,26.95,27.00099945,-0.176,-0.65,12000,{"date":2286,"open":2287,"high":798,"low":1924,"close":2288,"change":2289,"percent_change":1486,"volume":2290,"transactions":9,"vwap":2288},"2025-09-08",27.14,27.177,0.219,11500,{"date":2292,"open":850,"high":850,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-05",26.74,26.958,0.293,1.1,16900,{"date":2299,"open":877,"high":877,"low":2300,"close":2301,"change":1777,"percent_change":894,"volume":2302,"transactions":9,"vwap":2301},"2025-09-04",26.639,26.665,5400,{"date":2304,"open":2305,"high":2305,"low":2306,"close":702,"change":120,"percent_change":1135,"volume":2307,"transactions":9,"vwap":702},"2025-09-03",27.38,26.83,22400,{"date":2309,"open":798,"high":798,"low":2310,"close":2311,"change":2312,"percent_change":1981,"volume":2313,"transactions":9,"vwap":2311},"2025-09-02",26.808,27.1,-0.048,21900,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2169,"transactions":9,"vwap":2317},"2025-08-29",25.669,27.148,1.397,5.43,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1398,"volume":1259,"transactions":9,"vwap":2324},"2025-08-28",25.91,25.532,25.751,-0.489,{"date":2327,"open":2328,"high":2026,"low":2329,"close":669,"change":780,"percent_change":2330,"volume":2076,"transactions":9,"vwap":669},"2025-08-27",25.67,25.4,2.1,{"date":2332,"open":2333,"high":2334,"low":2328,"close":660,"change":2335,"percent_change":2296,"volume":2336,"transactions":9,"vwap":660},"2025-08-26",25.68,26.46,0.279,8500,{"date":2338,"open":2339,"high":2340,"low":2329,"close":2341,"change":2342,"percent_change":1389,"volume":2343,"transactions":9,"vwap":2341},"2025-08-25",25.58,25.6,25.421,-0.068,3800,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-22",25,25.64,25.489,0.308,1.22,10200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1350,"volume":2359,"transactions":9,"vwap":2357},"2025-08-21",24.86,25.3,24.8,25.181,0.335,13200,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":617,"transactions":9,"vwap":2363},"2025-08-20",24.93,24.846,0.425,1.74,{"date":179,"open":2367,"high":2367,"low":175,"close":175,"change":2368,"percent_change":1407,"volume":2369,"transactions":9,"vwap":175},24.64,-0.219,2100]