[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MJ":3,"homepage-market-summary":30,"stock-historical-MJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MJ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Alternative Harvest ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.736,2.364884,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.29,24.48,24.88,24.27,24.73,-0.44,-1.78,8078.551902,46.75,21.049999,60102.218877760955,12.6,2724,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},16.5,64053,23379456.938318,32.01,"2025-04-23",[183,186,196,206,217,228,239,250,261,272,280,291,301,310,321,330,340,351,362,372,382,392,401,412,422,432,442,452,462,471,479,487,496,506,517,528,537,545,555,565,575,584,594,603,613,623,633,641,651,661,672,682,690,699,709,719,727,737,748,758,768,774,781,788,793,798,806,811,818,827,835,844,850,859,865,871,877,883,889,897,905,913,921,929,937,943,950,956,962,970,977,982,987,993,1001,1009,1014,1019,1026,1033,1040,1048,1055,1062,1071,1078,1086,1095,1101,1109,1115,1122,1131,1136,1144,1151,1158,1164,1171,1177,1181,1187,1194,1199,1206,1212,1219,1225,1232,1240,1247,1253,1259,1266,1269,1276,1282,1290,1294,1302,1309,1315,1321,1326,1332,1338,1344,1349,1355,1361,1365,1372,1380,1385,1389,1393,1398,1403,1410,1414,1420,1424,1428,1433,1437,1442,1448,1453,1459,1466,1472,1477,1483,1490,1497,1504,1513,1522,1528,1536,1545,1554,1561,1570,1579,1587,1595,1602,1607,1614,1622,1630,1636,1645,1653,1660,1667,1676,1685,1693,1700,1709,1716,1725,1731,1736,1741,1745,1751,1757,1764,1771,1776,1780,1785,1789,1795,1800,1805,1810,1814,1818,1825,1834,1841,1848,1856,1862,1869,1877,1883,1891,1897,1902,1909,1917,1923,1929,1938,1946,1954,1962,1970,1978,1986,1994,2003,2012,2021,2028,2034,2043,2051,2058,2065,2072,2077,2083,2091,2098,2104,2111,2120,2129,2137,2144,2151,2158,2166,2172,2179,2187,2196,2201,2210,2219,2227,2235,2241,2250,2257,2264,2272,2280,2287,2295,2302,2308,2316,2321,2326,2331,2339,2347,2354,2361,2370,2377,2385,2392,2400,2406,2413,2421,2429,2436,2444,2452,2460,2469,2474,2481,2489,2498,2506,2513,2521,2528,2535,2543,2550,2558,2566,2574,2580,2586,2591,2598,2604,2611,2616,2621,2628,2633,2641,2645,2651,2655,2662,2667,2674,2680,2687,2693,2699,2706,2712,2717,2723,2730,2736,2742,2747,2752,2756,2765,2772,2780,2786,2792,2799,2806,2813,2818,2825],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},366,24.477,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",24.77,25.25,24.59,0.14,0.57,183487.937239,1454,24.7709,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",24.56,24.91,24.51,-0.23,-0.93,30261.00384,711,24.6478,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",26.06,26.43,24.465,24.82,-2.1287,-7.9,81788.571213,1122,24.9464,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",26.91,26.99,26.8,26.9487,-0.2313,-0.85,20563.294694,397,26.8903,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",26.81,27.2,26.5201,27.18,-0.0568,-0.21,25823.297357,443,27.0284,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",27.07,27.3899,26.75,27.2368,0.1669,0.62,25832.461309,453,27.1045,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",27.42,27.48,26.83,27.0699,-0.5901,-2.13,84253.398801,710,27.2123,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",27.44,27.89,27.34,27.66,-0.14,-0.5,26205.21557,581,27.636,{"date":273,"open":209,"high":274,"low":209,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",27.8,1.5944,6.08,36945.152415,635,27.3287,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",26.09,26.495,25.94,26.2056,0.1256,0.48,27348.369049,449,26.2738,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",26.17,25.735,26.08,-0.105,-0.4,8254.689152,313,25.8771,{"date":302,"open":293,"high":303,"low":304,"close":305,"change":306,"percent_change":287,"volume":307,"transactions":308,"vwap":309},"2026-09-17",26.275,25.96,26.185,0.1242,9447.723428,326,26.159,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",25.82,26.16,25.6301,26.0608,-0.0292,-0.11,8825.790168,269,25.9771,{"date":322,"open":313,"high":323,"low":324,"close":282,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",26.19,25.6,-0.08,-0.31,51236.844563,541,25.9356,{"date":331,"open":332,"high":333,"low":334,"close":293,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",25.31,26.28,25.1207,0.7952,3.13,14302.95813,435,25.8908,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",25.88,25.9222,25.295,25.3748,-0.3227,-1.26,22836.309349,396,25.612,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",26.37,26.596,25.68,25.6975,-0.8625,-3.25,11784.693648,359,26.0507,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":232},"2026-09-09",26.5,26.76,26.21,26.56,0.29,1.1,18185.855773,304,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",26.6,26.85,26.27,0.51,1.98,69566.562416,963,26.5755,{"date":383,"open":384,"high":385,"low":324,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",26.36,26.62,25.76,-0.03,-0.12,92051.806494,617,26.3384,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":224,"volume":399,"transactions":400,"vwap":305},"2026-09-03",26.59,26.66,25.755,25.79,-0.22,45702.429925,673,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",26.2,26.87,25.64,26.01,0.19,0.74,56903.940623,801,26.4186,{"date":413,"open":414,"high":415,"low":416,"close":312,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",26.49,26.94,25.59,-0.53,-2.01,63910.169291,869,26.1313,{"date":423,"open":424,"high":375,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",26.73,26.3414,26.35,-0.18,-0.68,28431.002816,494,26.4763,{"date":433,"open":384,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",27.06,26.1201,26.53,0.44,1.69,36604.715869,599,26.563,{"date":443,"open":444,"high":445,"low":446,"close":282,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",26.39,27.03,26,-0.17,-0.65,33667.148378,657,26.6101,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":22,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",26.97,27.3,26.25,26.26,-1.65,47687.920107,529,26.9952,{"date":463,"open":243,"high":464,"low":414,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",27.23,26.7,0.38,1.44,34732.101519,670,26.9296,{"date":472,"open":473,"high":454,"low":474,"close":475,"change":387,"percent_change":317,"volume":476,"transactions":477,"vwap":478},"2026-08-24",26.68,26.22,26.32,47085.88916,600,26.6618,{"date":480,"open":293,"high":243,"low":481,"close":426,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",26.15,0.42,1.62,54718.792547,687,26.4689,{"date":488,"open":406,"high":384,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",25.9101,25.93,0.1,0.39,25213.449825,407,26.0381,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",25.12,26.44,25.83,0.835,3.34,31498.501887,729,25.9841,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",25.01,25.27,24.85,24.995,0.195,0.79,35465.386524,535,25.0891,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",24.99,25.7514,24.795,24.8,-0.19,-0.76,53742.485094,770,25.4113,{"date":529,"open":530,"high":531,"low":519,"close":519,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",25.42,25.46,-0.26,-1.03,46603.993331,849,25.2145,{"date":538,"open":519,"high":539,"low":519,"close":189,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",25.91,0.07,0.28,50741.517871,689,25.4854,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":482,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",24.9,25.335,24.83,25.18,1.7,24261.526477,481,25.0984,{"date":556,"open":557,"high":211,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",24.24,24.23,24.76,1.09,4.6,43214.028265,722,24.4649,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",23.88,24.14,23.415,23.67,0,53243.870659,668,23.744,{"date":576,"open":577,"high":578,"low":577,"close":570,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",23.28,23.915,0.41,1.76,13987.969705,442,23.7223,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",22.66,23.6,23.26,0.75,3.33,37506.951481,672,23.2515,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",23.5,22.51,-0.98,-4.17,18145.855452,522,22.8985,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":201,"volume":610,"transactions":611,"vwap":612},"2026-08-04",23.41,23.61,23.175,23.49,-0.054,14608.331979,402,23.4579,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",23.02,23.56,23.544,0.594,2.59,24454.129161,555,23.3701,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":38,"volume":630,"transactions":631,"vwap":632},"2026-07-31",22.92,23.25,22.6598,22.95,0.15,16652.670847,445,23.0376,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":45,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",22.06,22.8,3.97,18417.677553,524,22.4876,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",22.27,21.77,21.93,-0.295,-1.33,29390.3532,621,21.9718,{"date":652,"open":653,"high":636,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",22.6317,22.2,22.225,-0.565,-2.48,23524.955875,578,22.4417,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",22.84,23.2703,22.6213,22.79,0.0272,0.12,19367.297555,489,22.8382,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":647,"volume":679,"transactions":680,"vwap":681},"2026-07-24",22.9,23.01,22.53,22.7628,-0.3072,27167.810162,475,22.7306,{"date":683,"open":615,"high":684,"low":685,"close":686,"change":326,"percent_change":647,"volume":687,"transactions":688,"vwap":689},"2026-07-23",23.1525,22.81,23.07,23783.140258,553,23.013,{"date":691,"open":587,"high":587,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",23.08,23.38,-0.13,-0.55,23195.390912,462,23.2907,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":167,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",23.3901,23.69,23.15,23.51,0.86,13934.908881,431,23.4509,{"date":710,"open":616,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",23.81,23.1,23.31,-0.46,-1.94,39759.554428,590,23.5194,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":387,"percent_change":694,"volume":724,"transactions":725,"vwap":726},"2026-07-17",23.06,23.805,23.77,36933.820067,707,23.5891,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",24.1,23.53,23.8,0.23,0.98,18385.207692,369,23.688,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",24.4,24.41,23.52,23.57,-0.48,-2,34452.74093,800,23.7736,{"date":749,"open":750,"high":740,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",24.36,23.85,24.05,-0.15,-0.62,27023.294904,510,24.0473,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":492,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",23.97,24.21,23.68,24.2,1.64,24414.520598,512,23.9496,{"date":769,"open":770,"high":771,"low":723,"close":711,"change":417,"percent_change":772,"volume":773,"transactions":9,"vwap":711},"2026-07-10",23.95,24.01,-2.18,14200,{"date":775,"open":776,"high":190,"low":777,"close":778,"change":779,"percent_change":448,"volume":780,"transactions":9,"vwap":778},"2026-07-09",24.3,24.16,24.34,-0.16,34600,{"date":782,"open":783,"high":522,"low":596,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",23.82,24.5,0.7,2.94,29900,{"date":789,"open":567,"high":790,"low":791,"close":731,"change":325,"percent_change":141,"volume":792,"transactions":9,"vwap":731},"2026-07-07",24.08,23.71,35400,{"date":794,"open":795,"high":795,"low":711,"close":567,"change":23,"percent_change":796,"volume":797,"transactions":9,"vwap":567},"2026-07-06",25.54,-6.94,83600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":629,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-02",25.37,25.99,25.1,25.66,0.59,62900,{"date":807,"open":808,"high":304,"low":189,"close":809,"change":87,"percent_change":202,"volume":810,"transactions":9,"vwap":809},"2026-07-01",25.49,25.51,21500,{"date":812,"open":547,"high":813,"low":814,"close":815,"change":59,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",25.85,24.885,25.75,4.25,119000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",24.79,25.3,24.355,24.7,0.27,1.11,62700,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",23.73,24.503,24.43,0.77,3.25,65700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-25",23.76,24.040001,23.29,23.66,-0.39,-1.62,49400,{"date":845,"open":846,"high":847,"low":596,"close":848,"change":824,"percent_change":849,"volume":780,"transactions":9,"vwap":848},"2026-06-24",23.83,24.266,24.049999,1.14,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",23.94,24.335,23.595,23.78,-0.49,-2.02,28900,{"date":860,"open":795,"high":861,"low":20,"close":20,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":20},"2026-06-22",25.58,-0.92,-3.65,47100,{"date":866,"open":211,"high":867,"low":868,"close":869,"change":668,"percent_change":287,"volume":870,"transactions":9,"vwap":869},"2026-06-18",25.43,24.72,25.19,34800,{"date":872,"open":509,"high":355,"low":873,"close":874,"change":427,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",25.00099945,25.07,-0.71,40200,{"date":878,"open":324,"high":879,"low":880,"close":189,"change":881,"percent_change":598,"volume":882,"transactions":9,"vwap":189},"2026-06-16",25.9,25.173,-0.25,28500,{"date":884,"open":295,"high":885,"low":886,"close":887,"change":629,"percent_change":804,"volume":888,"transactions":9,"vwap":887},"2026-06-15",26.315,25.21,25.5,43700,{"date":890,"open":891,"high":243,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",26.23,25.34,25.35,-1.1,-4.16,52200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",26.84,26.035,26.45,-0.27,-1.01,37300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":743,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-10",26.92,27.81,26.67,26.72,-1.76,34300,{"date":914,"open":915,"high":916,"low":917,"close":231,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":231},"2026-06-09",27.69,28.66,27.0049992,-0.57,-2.05,31600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":589,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",27.47,28.040001,26.61,27.77,2.78,22200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":579,"volume":936,"transactions":9,"vwap":934},"2026-06-05",27.53,28.2,26.3,27.02,0.11,129200,{"date":938,"open":939,"high":940,"low":939,"close":219,"change":136,"percent_change":941,"volume":942,"transactions":9,"vwap":219},"2026-06-04",25.45,27.09,5.12,47800,{"date":944,"open":945,"high":946,"low":947,"close":324,"change":948,"percent_change":358,"volume":949,"transactions":9,"vwap":324},"2026-06-03",26.11,26.29,25.17,-0.86,44000,{"date":951,"open":907,"high":952,"low":891,"close":953,"change":297,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",26.975,26.46,-1.49,54600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":368,"percent_change":560,"volume":961,"transactions":9,"vwap":960},"2026-06-01",26.52,27.01,26.86,25500,{"date":963,"open":964,"high":965,"low":891,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",27.22,27.24,26.57,-0.66,-2.42,36000,{"date":971,"open":972,"high":455,"low":973,"close":464,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":464},"2026-05-28",25.65,25.635,1.46,5.67,36900,{"date":978,"open":979,"high":801,"low":531,"close":980,"change":981,"percent_change":377,"volume":810,"transactions":9,"vwap":980},"2026-05-27",25.61,25.77,0.13,{"date":983,"open":869,"high":980,"low":984,"close":405,"change":38,"percent_change":985,"volume":986,"transactions":9,"vwap":405},"2026-05-26",24.98,2.64,22100,{"date":988,"open":416,"high":989,"low":547,"close":984,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":984},"2026-05-22",25.645,-0.72,-2.8,126500,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",25,25.758,25.7,0.317,1.25,14400,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",24.74,25.39,25.383,0.823,3.35,25200,{"date":1010,"open":820,"high":211,"low":776,"close":198,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":198},"2026-05-19",-0.63,-2.5,58000,{"date":1015,"open":995,"high":892,"low":1016,"close":869,"change":368,"percent_change":1017,"volume":1018,"transactions":9,"vwap":869},"2026-05-18",24.32,1.16,49600,{"date":1020,"open":945,"high":1021,"low":1022,"close":547,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":547},"2026-05-15",26.215,24.89,-1.28,-4.89,18400,{"date":1027,"open":1028,"high":473,"low":1029,"close":1030,"change":1031,"percent_change":523,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",26.24,25.98,26.18,-0.05,17600,{"date":1034,"open":323,"high":1035,"low":1036,"close":891,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":891},"2026-05-13",26.64,25.891,0.01,0.04,21600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":474,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":474},"2026-05-12",26.69,27.15,26.059999,-0.83,-3.07,20100,{"date":1049,"open":940,"high":1050,"low":1051,"close":1052,"change":131,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-11",27.45,26.96,27.049999,0.33,39000,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1051,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-05-08",27.78,26.93,-0.794,-2.86,40800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",28,28.058001,27.4,27.754,-0.206,-0.74,14900,{"date":1072,"open":1073,"high":932,"low":1074,"close":1075,"change":804,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",27.58,27.43,27.96,2.16,45400,{"date":1079,"open":1080,"high":1081,"low":940,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",27.25,27.708,27.37,0.398,1.48,46400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",27.62,27.64,26.905,26.972,-0.458,-1.67,73500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1074,"change":447,"percent_change":754,"volume":1100,"transactions":9,"vwap":1074},"2026-05-01",27.98,28.24,27.33,19700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",26.77,27.775,27.6,1.03,3.88,27500,{"date":1110,"open":923,"high":1081,"low":1111,"close":966,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":966},"2026-04-29",26.34,-1.25,-4.49,28600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",28.51,27.82,-0.99,-3.44,25900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",27.35,28.94,27.29,28.81,1.5,5.49,35300,{"date":1132,"open":933,"high":926,"low":1030,"close":1133,"change":1106,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",27.31,3.92,99700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":333,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":333},"2026-04-23",32.85,32.916,26.1,-4,-13.21,191900,{"date":1145,"open":946,"high":1146,"low":946,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",31.7,30.28,4.331,16.69,269800,{"date":1152,"open":1153,"high":241,"low":342,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",27,25.949,-0.901,-3.36,27700,{"date":1159,"open":1160,"high":415,"low":1160,"close":375,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":375},"2026-04-20",25.09,1.61,6.38,48600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":935,"percent_change":437,"volume":1170,"transactions":9,"vwap":1169},"2026-04-17",25.52,25.999,25.15,25.24,30100,{"date":1172,"open":1173,"high":539,"low":1174,"close":1174,"change":417,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",25.73,25.13,-2.07,16100,{"date":1178,"open":1179,"high":312,"low":1179,"close":803,"change":1180,"percent_change":502,"volume":1170,"transactions":9,"vwap":803},"2026-04-15",24.53,0.83,{"date":1182,"open":831,"high":1183,"low":1184,"close":549,"change":492,"percent_change":1185,"volume":1186,"transactions":9,"vwap":549},"2026-04-14",25.040001,24.415,1.6,27100,{"date":1188,"open":711,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":785,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",24.64,23.64,24.44,0.17,13600,{"date":1195,"open":18,"high":1196,"low":1197,"close":20,"change":427,"percent_change":1069,"volume":1198,"transactions":9,"vwap":20},"2026-04-10",24.86,24.22,22400,{"date":1200,"open":1201,"high":1202,"low":829,"close":1203,"change":1204,"percent_change":1205,"volume":969,"transactions":9,"vwap":1203},"2026-04-09",24.02,24.71,24.45,0.31,1.28,{"date":1207,"open":784,"high":823,"low":1208,"close":568,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":568},"2026-04-08",23.87,0.37,1.56,17200,{"date":1213,"open":1214,"high":1214,"low":1215,"close":723,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":723},"2026-04-07",24.713,23.675,-1.09,-4.38,17400,{"date":1220,"open":790,"high":1221,"low":790,"close":1196,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1196},"2026-04-06",24.93,0.93,3.89,19400,{"date":1226,"open":666,"high":1227,"low":1228,"close":1229,"change":832,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",24.28,22.63,23.93,3.32,33500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":191,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-01",23.43,23.89,22.868,23.16,0.61,32500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":615,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":615},"2026-03-31",21.66,23.17,1.97,9.36,46600,{"date":1248,"open":1249,"high":1250,"low":26,"close":26,"change":1112,"percent_change":1251,"volume":1252,"transactions":9,"vwap":26},"2026-03-30",22.07,22.72,-5.61,41200,{"date":1254,"open":1255,"high":596,"low":1256,"close":1257,"change":224,"percent_change":1258,"volume":1108,"transactions":9,"vwap":1257},"2026-03-27",23,22.21,22.3,-3.67,{"date":1260,"open":1261,"high":1262,"low":1255,"close":703,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":703},"2026-03-26",24.15,24.49,-1.41,-5.74,23200,{"date":1267,"open":777,"high":1196,"low":777,"close":198,"change":246,"percent_change":619,"volume":1268,"transactions":9,"vwap":198},"2026-03-25",19200,{"date":1270,"open":1271,"high":1272,"low":741,"close":852,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":852},"2026-03-24",23.86,24.229,-0.07,-0.29,18300,{"date":1277,"open":1237,"high":1278,"low":1279,"close":771,"change":1205,"percent_change":1280,"volume":1281,"transactions":9,"vwap":771},"2026-03-23",24.35,22.85,5.63,24100,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",24.11,22.6,22.73,-1.48,-6.11,50700,{"date":1291,"open":1292,"high":1293,"low":711,"close":761,"change":1038,"percent_change":1192,"volume":1025,"transactions":9,"vwap":761},"2026-03-19",24,24.33,{"date":1295,"open":1296,"high":823,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",24.61,24.09,24.17,-0.571,-2.31,22300,{"date":1303,"open":198,"high":1304,"low":1179,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",24.951,24.741,0.341,1.4,9600,{"date":1310,"open":1311,"high":984,"low":739,"close":739,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":739},"2026-03-16",24.87,-0.391,-1.58,16800,{"date":1316,"open":1296,"high":802,"low":1317,"close":1318,"change":1319,"percent_change":733,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",24.405,24.791,0.241,24000,{"date":1322,"open":886,"high":1323,"low":1203,"close":1324,"change":1011,"percent_change":1012,"volume":1325,"transactions":9,"vwap":1324},"2026-03-12",25.253,24.55,20700,{"date":1327,"open":995,"high":1328,"low":1329,"close":550,"change":1192,"percent_change":1330,"volume":1331,"transactions":9,"vwap":550},"2026-03-11",25.385,24.84,0.68,13000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":508,"change":388,"percent_change":743,"volume":1337,"transactions":9,"vwap":508},"2026-03-10",25.38,25.95,24.695,26500,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1174,"change":1342,"percent_change":1343,"volume":1130,"transactions":9,"vwap":1174},"2026-03-09",25.32,24.65,-0.77,-2.97,{"date":1345,"open":557,"high":891,"low":557,"close":879,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":879},"2026-03-06",1.35,5.5,37100,{"date":1350,"open":821,"high":1351,"low":1352,"close":1324,"change":1216,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1324},"2026-03-05",25.74,24.37,-4.25,48700,{"date":1356,"open":995,"high":1357,"low":995,"close":405,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":405},"2026-03-04",25.72,0.89,3.6,51400,{"date":1362,"open":739,"high":1196,"low":1292,"close":1363,"change":387,"percent_change":388,"volume":1364,"transactions":9,"vwap":1363},"2026-03-03",24.75,47000,{"date":1366,"open":1173,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-02",25.8,24.78,-1.18,-4.55,64200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":304,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":304},"2026-02-27",26.040001,26.165,25.62,-0.54,-2.04,34400,{"date":1381,"open":1382,"high":424,"low":446,"close":364,"change":235,"percent_change":1383,"volume":1384,"transactions":9,"vwap":364},"2026-02-26",26.47,-0.79,32000,{"date":1386,"open":925,"high":907,"low":456,"close":1387,"change":387,"percent_change":317,"volume":1388,"transactions":9,"vwap":1387},"2026-02-25",26.71,26900,{"date":1390,"open":802,"high":243,"low":802,"close":1391,"change":1210,"percent_change":1392,"volume":1085,"transactions":9,"vwap":1391},"2026-02-24",26.74,6.2,{"date":1394,"open":980,"high":980,"low":1395,"close":550,"change":448,"percent_change":1396,"volume":1397,"transactions":9,"vwap":550},"2026-02-23",25.11,-2.52,106400,{"date":1399,"open":1074,"high":1074,"low":355,"close":500,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":500},"2026-02-20",-1.3,-4.79,140700,{"date":1404,"open":886,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1013,"transactions":9,"vwap":1407},"2026-02-19",27.46,25.136,27.13,1.55,6.06,{"date":1411,"open":1334,"high":1412,"low":1334,"close":861,"change":629,"percent_change":804,"volume":1413,"transactions":9,"vwap":861},"2026-02-18",26.255,21400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":867,"change":52,"percent_change":1419,"volume":928,"transactions":9,"vwap":867},"2026-02-17",25.22,25.67,25.02,0.71,{"date":1421,"open":508,"high":801,"low":508,"close":189,"change":824,"percent_change":1422,"volume":1423,"transactions":9,"vwap":189},"2026-02-13",1.08,85800,{"date":1425,"open":1426,"high":312,"low":868,"close":984,"change":695,"percent_change":1427,"volume":1114,"transactions":9,"vwap":984},"2026-02-12",25.56,-2.15,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":754,"percent_change":1432,"volume":1314,"transactions":9,"vwap":1431},"2026-02-11",26.55,25.53,-2.37,{"date":1434,"open":424,"high":1435,"low":481,"close":481,"change":22,"percent_change":458,"volume":1436,"transactions":9,"vwap":481},"2026-02-10",27.56,33100,{"date":1438,"open":436,"high":1439,"low":426,"close":394,"change":1440,"percent_change":407,"volume":1441,"transactions":9,"vwap":394},"2026-02-09",27.11,0.05,18900,{"date":1443,"open":446,"high":1444,"low":1445,"close":1446,"change":174,"percent_change":1134,"volume":1447,"transactions":9,"vwap":1446},"2026-02-06",26.788,25.947,26.54,30000,{"date":1449,"open":241,"high":241,"low":1450,"close":795,"change":954,"percent_change":1451,"volume":1452,"transactions":9,"vwap":795},"2026-02-05",25.215,-5.51,45900,{"date":1454,"open":254,"high":231,"low":1455,"close":1456,"change":71,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-04",25.825,27.030001,0.78,26700,{"date":1460,"open":333,"high":1461,"low":1029,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-03",27.126,26.82,0.562,2.14,32100,{"date":1467,"open":446,"high":1468,"low":1367,"close":1469,"change":1470,"percent_change":111,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",26.355,26.258,0.188,31500,{"date":1473,"open":414,"high":1080,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1458,"transactions":9,"vwap":1474},"2026-01-30",26.07,-0.67,-2.51,{"date":1478,"open":1074,"high":1479,"low":446,"close":1391,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1391},"2026-01-29",27.555,-0.81,-2.94,75400,{"date":1484,"open":1485,"high":1486,"low":1050,"close":1487,"change":448,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-28",28.25,28.71,27.55,-2.3,101300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":932,"change":1495,"percent_change":1496,"volume":1170,"transactions":9,"vwap":932},"2026-01-27",28.95,28.979,28.17,-0.656,-2.27,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1265,"transactions":9,"vwap":1501},"2026-01-26",29.94,28.79,28.856,-1.054,-3.52,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-23",29.63,30.15,29.37,29.91,0.45,1.53,29400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-22",29.02,29.73,28.65,29.46,0.8,2.79,238000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":916,"change":571,"percent_change":571,"volume":1527,"transactions":9,"vwap":916},"2026-01-21",28.75,29.4,28.26,83300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":916,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":916},"2026-01-20",29.21,29.47,28.54,-1.17,-3.92,72200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-16",30.57,30.63,29.62,29.83,-0.618,-2.03,22800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-15",30.84,31.378,30.38,30.448,-0.432,-1.4,36600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":377,"percent_change":1560,"volume":864,"transactions":9,"vwap":1559},"2026-01-14",30.34,30.96,29.97,30.88,1.68,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-13",31.32,31.45,30.26,30.37,-0.88,-2.82,48000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-12",29.88,31.92,29.422,31.25,1.04,3.44,84100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":317,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-09",31,31.46,29.75,30.21,-0.36,51100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1358,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",29.34,30.4,29.26,30.32,3.02,45000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":779,"percent_change":1377,"volume":1601,"transactions":9,"vwap":1600},"2026-01-07",29.59,29.84,29.311,29.43,41700,{"date":1603,"open":1604,"high":1584,"low":1605,"close":1597,"change":87,"percent_change":86,"volume":1606,"transactions":9,"vwap":1597},"2026-01-06",29.81,28.99,40100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1541,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1541},"2026-01-05",30.76,29.56,-0.82,-2.68,62800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":705,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",30.040001,30.93,29.96,30.65,2.89,58500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":317,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-31",29.93,30.75,29.55,29.79,-0.37,101641,{"date":1631,"open":1632,"high":1581,"low":1632,"close":1633,"change":491,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-30",29.32,29.9,0.34,70300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-29",30.92,31.21,29.66,29.8,-1.38,-4.43,48900,{"date":1646,"open":1647,"high":1648,"low":1581,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-26",31.62,31.672,31.18,-0.6,-1.89,38800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":201,"percent_change":990,"volume":1659,"transactions":9,"vwap":1658},"2025-12-24",32.36,32.5,31.17,31.78,55600,{"date":1661,"open":1581,"high":1662,"low":1663,"close":1664,"change":513,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-23",32.47,29.69,32.0099983,2.53,145000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-22",33.86,34.36,31.07,31.22,-2.44,-7.25,148300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-19",36.029999,36.785,33.48,33.66,-1.39,-3.97,255600,{"date":1686,"open":1687,"high":25,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-18",43.5,34.72,35.049999,-6.78,-16.21,578200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1238,"percent_change":1084,"volume":1699,"transactions":9,"vwap":1698},"2025-12-17",43.060001,44.6,41.174,41.83,196700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",35.26,42,34.994,41.22,5.9,16.7,227000,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1343,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",40.25,35,35.32,-7.76,325800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-12",34.35,38.74,32.2,38.29,11.47,42.77,732900,{"date":1726,"open":475,"high":1727,"low":1728,"close":1462,"change":1729,"percent_change":733,"volume":1730,"transactions":9,"vwap":1462},"2025-12-11",27.077,26.13,0.26,59200,{"date":1732,"open":475,"high":375,"low":1733,"close":367,"change":167,"percent_change":1734,"volume":1735,"transactions":9,"vwap":367},"2025-12-10",26.188,0.76,24400,{"date":1737,"open":886,"high":1738,"low":886,"close":384,"change":1576,"percent_change":1739,"volume":1740,"transactions":9,"vwap":384},"2025-12-09",26.765,4.11,63700,{"date":1742,"open":333,"high":364,"low":1743,"close":1340,"change":1650,"percent_change":1300,"volume":1744,"transactions":9,"vwap":1340},"2025-12-08",24.81,45700,{"date":1746,"open":1747,"high":1052,"low":1748,"close":1748,"change":1749,"percent_change":1141,"volume":1750,"transactions":9,"vwap":1748},"2025-12-05",26.58,25.92,-1.08,76700,{"date":1752,"open":1753,"high":1153,"low":1753,"close":1153,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1153},"2025-12-04",25.059999,1.334,5.2,119300,{"date":1758,"open":1367,"high":1759,"low":887,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-03",26.624,25.666,-0.084,-0.33,56100,{"date":1765,"open":374,"high":1766,"low":1767,"close":815,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":815},"2025-12-02",27.38,25.57,-1.07,-3.99,51600,{"date":1772,"open":189,"high":1462,"low":1418,"close":1462,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1462},"2025-12-01",1.57,6.22,72700,{"date":1777,"open":1140,"high":1728,"low":1416,"close":189,"change":954,"percent_change":1778,"volume":1779,"transactions":9,"vwap":189},"2025-11-28",-5.57,70800,{"date":1781,"open":406,"high":1153,"low":406,"close":1391,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1391},"2025-11-26",0.58,2.22,36400,{"date":1786,"open":1474,"high":293,"low":1787,"close":313,"change":1788,"percent_change":1204,"volume":1659,"transactions":9,"vwap":313},"2025-11-25",25.26,0.08,{"date":1790,"open":1767,"high":1791,"low":802,"close":295,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":295},"2025-11-24",27.1,0.65,2.56,88600,{"date":1796,"open":1208,"high":1797,"low":840,"close":867,"change":483,"percent_change":1798,"volume":1799,"transactions":9,"vwap":867},"2025-11-21",25.47,6.8,51000,{"date":1801,"open":1363,"high":1802,"low":702,"close":711,"change":1011,"percent_change":1803,"volume":1804,"transactions":9,"vwap":711},"2025-11-20",25.444,-2.58,59300,{"date":1806,"open":1807,"high":1374,"low":1292,"close":1191,"change":1749,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1191},"2025-11-19",25.4,-4.23,64800,{"date":1811,"open":809,"high":539,"low":1812,"close":1166,"change":532,"percent_change":903,"volume":1813,"transactions":9,"vwap":1166},"2025-11-18",25.049999,62200,{"date":1815,"open":1030,"high":940,"low":189,"close":1816,"change":1762,"percent_change":347,"volume":1817,"transactions":9,"vwap":1816},"2025-11-17",25.78,53900,{"date":1819,"open":1820,"high":1821,"low":1357,"close":945,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":945},"2025-11-14",28.059999,28.372,-2.59,-9.02,487200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-13",30,30.48,28.67,28.7,-1.91,-6.24,85400,{"date":1835,"open":1836,"high":1658,"low":1837,"close":1838,"change":1611,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-12",31.44,30.575,30.61,-2.61,18700,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1186,"transactions":9,"vwap":1845},"2025-11-11",32.62,31.040001,31.43,-0.94,-2.9,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-10",30.51,32.53,32.37,2.47,8.26,45300,{"date":1857,"open":1858,"high":1859,"low":1064,"close":1633,"change":174,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1633},"2025-11-07",28.68,30.023001,3.46,79500,{"date":1863,"open":1864,"high":1865,"low":1830,"close":1866,"change":23,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-06",30.5,30.71,28.9,-5.8,113200,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-05",30.12,31.26,30.68,0.52,1.72,37900,{"date":1878,"open":1879,"high":1639,"low":1572,"close":1880,"change":1287,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-04",30.97,30.16,-4.68,46500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1342,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-03",32.76,32.86,31.5,31.64,-2.38,29200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":162,"percent_change":1520,"volume":1876,"transactions":9,"vwap":1896},"2025-10-31",31.53,32.42,31.36,32.41,{"date":1898,"open":1720,"high":1899,"low":1649,"close":1893,"change":1900,"percent_change":1901,"volume":1108,"transactions":9,"vwap":1893},"2025-10-30",32.67,-0.95,-2.92,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":131,"percent_change":541,"volume":1908,"transactions":9,"vwap":1907},"2025-10-29",32.74,32.96,31.79,32.48,130500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-28",33.84,34.14,32.39,-1.45,-4.28,41500,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1911,"change":1567,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1911},"2025-10-27",34.98,33.72,-2.53,42000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1688,"change":287,"percent_change":1307,"volume":1928,"transactions":9,"vwap":1688},"2025-10-24",34.25,35.24,34.17,39200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-23",33.099998,34.8,33.07,34.24,1.24,3.76,58600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1400,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-22",34.02,34.028999,32.11,33,-3.79,91200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1287,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-21",35.5,35.745,33.95,34.3,-4.14,60800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":287,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-20",35.0099983,35.95,34.89,35.78,1.36,60600,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-17",35.98,34.67,35.3,-1.12,-3.08,50200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1659,"transactions":9,"vwap":1975},"2025-10-16",38.69,39.26,36.099998,36.42,-2.45,-6.3,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1076,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-15",37.35,40.5,36.007,38.87,5.88,146100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":533,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-14",37.060001,37.28,35.82,36.71,-2.73,57200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-13",38,38.0099983,36.59,37.74,0.69,1.86,199300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",40.92,40.99,36.41,37.049999,-3.66,-8.99,247000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-09",40.049999,42.87,40,40.71,1.65,4.22,418000,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1180,"volume":2027,"transactions":9,"vwap":2025},"2025-10-08",39.5,38.23,39.060001,0.32,98000,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1719,"change":1960,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1719},"2025-10-07",37.46,39.87,3.64,152200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-06",37.02,38.18,36.393,37.38,0.6,1.63,55500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":532,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-03",36.96,38.35,36.48,36.78,-0.7,72400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":368,"percent_change":513,"volume":2057,"transactions":9,"vwap":2056},"2025-10-02",36.75,38.385,35.69,37.040001,57100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2053,"change":1011,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2053},"2025-10-01",36.28,37.555,36.17,-1.69,80300,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2039,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2039},"2025-09-30",39.28,36.19,-1.9,-4.84,150200,{"date":2073,"open":1712,"high":2074,"low":1712,"close":2067,"change":2075,"percent_change":909,"volume":2076,"transactions":9,"vwap":2067},"2025-09-29",39.43,8.27,391200,{"date":2078,"open":2079,"high":2080,"low":1609,"close":2081,"change":2082,"percent_change":1992,"volume":1163,"transactions":9,"vwap":2081},"2025-09-26",31.83,31.982,31.01,-0.87,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2063,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-25",33.09,33.68,31.633,31.88,-5.03,47400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":72,"percent_change":816,"volume":2097,"transactions":9,"vwap":2096},"2025-09-24",32.26,33.821,31.95,33.57,114700,{"date":2099,"open":2100,"high":2101,"low":2100,"close":1720,"change":2102,"percent_change":589,"volume":2103,"transactions":9,"vwap":1720},"2025-09-23",31.84,33.8,0.24,83100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1585,"percent_change":2110,"volume":1993,"transactions":9,"vwap":2109},"2025-09-22",32.3,32.82,31.8,31.96,-1.11,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-19",32.92,33.82,32.029999,32.32,-0.59,-1.79,87100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-18",32.15,33.74,31.645,32.91,1.32,4.18,150900,{"date":2130,"open":2115,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-17",32.49,31.205,31.59,-0.58,-1.8,86700,{"date":2138,"open":1581,"high":2139,"low":1557,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-16",32.7,32.17,0.97,3.11,65500,{"date":2145,"open":2146,"high":1887,"low":2147,"close":2148,"change":2149,"percent_change":1874,"volume":2150,"transactions":9,"vwap":2148},"2025-09-15",31.11,30.78,31.2,0.16,49300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1844,"change":2156,"percent_change":387,"volume":2157,"transactions":9,"vwap":1844},"2025-09-12",31.29,31.97,30.8,-0.01,41400,{"date":2159,"open":2108,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-11",32.46,30.85,31.049999,-1.19,-3.69,121400,{"date":2167,"open":1681,"high":2168,"low":2169,"close":2170,"change":1967,"percent_change":1156,"volume":2171,"transactions":9,"vwap":2170},"2025-09-10",33.92,31.75,32.24,52300,{"date":2173,"open":1851,"high":2174,"low":2175,"close":2176,"change":560,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-09",34.29,32.27,33.36,3.38,107700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2175,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2175},"2025-09-08",33.02,33.409,32.040001,-0.96,-2.89,51800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-05",32.16,33.658,31.846,33.23,1.22,3.81,137500,{"date":2197,"open":2198,"high":1886,"low":1895,"close":1664,"change":427,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1664},"2025-09-04",32.23,-0.56,142400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-03",34.55,34.893,32.080002,32.19,-2.26,-6.56,224000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-02",35.77,36.629,34.2,34.45,-3.31,-8.77,336600,{"date":2220,"open":2046,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-29",38.67,36.395,37.76,-0.52,-1.36,110100,{"date":2228,"open":2008,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-28",39.887,36.825,38.28,1.67,4.56,187200,{"date":2236,"open":1998,"high":2237,"low":2238,"close":2239,"change":856,"percent_change":2240,"volume":1922,"transactions":9,"vwap":2239},"2025-08-27",37.12,35.785,36.61,-1.32,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-26",36.45,37.328,35.52,37.099998,1.23,3.43,171200,{"date":2251,"open":2252,"high":1678,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-25",33.94,35.87,2.17,6.44,163900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1084,"volume":1750,"transactions":9,"vwap":2262},"2025-08-22",33.42,34.37,33.054001,33.7,0.49,{"date":2265,"open":2266,"high":2267,"low":2162,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-21",31.41,33.39,33.21,1.79,5.7,128600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":999,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-20",30.35,31.74,29.44,31.42,4.14,190900,{"date":2281,"open":2282,"high":2282,"low":1507,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-19",32.98,30.17,-2.41,-7.4,113100,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-18",30.54,32.821,32.58,2.42,8.02,68400,{"date":2296,"open":2297,"high":2298,"low":1880,"close":1880,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1880},"2025-08-15",33.64,33.87,-2.66,-8.1,93500,{"date":2303,"open":1680,"high":1689,"low":2304,"close":2107,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2107},"2025-08-14",32.8,-1.82,-5.25,138400,{"date":2309,"open":1581,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-13",34.77,30.95,34.64,4.04,13.2,170800,{"date":2317,"open":1943,"high":2298,"low":2318,"close":2319,"change":1274,"percent_change":1846,"volume":2320,"transactions":9,"vwap":2319},"2025-08-12",30.01,30.6,347400,{"date":2322,"open":1430,"high":1895,"low":364,"close":2323,"change":2324,"percent_change":959,"volume":2325,"transactions":9,"vwap":2323},"2025-08-11",30.89,6.57,383000,{"date":2327,"open":2328,"high":188,"low":2328,"close":1016,"change":849,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1016},"2025-08-08",23.42,4.92,60400,{"date":2332,"open":1279,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-07",23.269,22.71,23.18,0.53,2.34,26000,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-06",23.46,22.555,22.65,-0.84,-3.58,67700,{"date":2348,"open":2349,"high":608,"low":2350,"close":608,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":608},"2025-08-05",22.56,22.040001,0.91,4.03,38000,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2126,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-04",21.37,22.835,22.58,6.21,43500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-01",20.63,21.88,20.275,21.26,0.47,2.26,93600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":201,"percent_change":1216,"volume":2376,"transactions":9,"vwap":2375},"2025-07-31",21.54,21.9,20.75,20.79,21800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2102,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-30",20.85,21.448,20.72,21.02,1.15,18800,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2208,"volume":2391,"transactions":9,"vwap":2389},"2025-07-29",21.94,20.766,20.78,-1.46,31000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":532,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-28",22.39,22.545,22.09,22.24,-1.16,15100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":157,"percent_change":2405,"volume":1186,"transactions":9,"vwap":2403},"2025-07-25",21.71,22.5,21.34,3.07,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":317,"percent_change":268,"volume":2412,"transactions":9,"vwap":2411},"2025-07-24",21.75,21.96,21.55,21.83,36100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2387,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2387},"2025-07-23",22.61,22.947,21.84,-0.41,-1.83,26400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1222,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-22",21.6,22.59,21.58,22.35,4.34,141500,{"date":2430,"open":2431,"high":2372,"low":2432,"close":2433,"change":825,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-21",20.26,20.16,21.42,5.47,57500,{"date":2437,"open":2438,"high":2439,"low":2431,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-18",20.59,20.83,20.31,-0.04,-0.2,29000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":368,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-17",19.98,20.575,19.888,20.35,1.45,17100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":491,"volume":2459,"transactions":9,"vwap":2457},"2025-07-16",20.01,20.276,19.7,20.059999,0.02,30400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-15",21.49,21.51,19.83,20.040001,-1.47,-6.83,59600,{"date":2470,"open":2471,"high":2411,"low":2472,"close":2463,"change":116,"percent_change":2018,"volume":2473,"transactions":9,"vwap":2463},"2025-07-14",21.38,20.7,106300,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":967,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-11",21.48,20.82,21.16,-3.02,108400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":192,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-10",21.28,23.059999,21.077999,21.82,2.68,99000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-09",20.33,21.389,20.142,21.25,1.2,5.99,99800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":136,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-08",18.82,20.268,18.68,20.049999,6.99,50300,{"date":2507,"open":2508,"high":2509,"low":2502,"close":2510,"change":201,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-07",19.08,19.1,18.74,-1.21,24900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1192,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-03",18.83,19.02,18.643,18.97,0.9,63400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2000,"percent_change":2194,"volume":2527,"transactions":9,"vwap":2526},"2025-07-02",18.08,18.9,18.024,18.8,35100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":629,"percent_change":2534,"volume":1413,"transactions":9,"vwap":2533},"2025-07-01",17.85,18.28,17.7,18.11,0.84,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2336,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-30",17.52,18.035999,17.445,17.96,3.04,33800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1313,"volume":1268,"transactions":9,"vwap":2548},"2025-06-27",17.79,17.97,17.35,17.43,-0.28,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":1337,"transactions":9,"vwap":2555},"2025-06-26",17.415,17.774,17.31,17.71,0.36,2.07,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2547,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2547},"2025-06-25",17.1,17.55,16.92,0.43,2.54,39800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2562,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2562},"2025-06-24",16.83,17.25,16.673,0.3,1.81,129100,{"date":2575,"open":2576,"high":2577,"low":177,"close":2578,"change":141,"percent_change":744,"volume":2579,"transactions":9,"vwap":2578},"2025-06-23",16.94,17.065001,16.62,34700,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":1011,"percent_change":2345,"volume":2585,"transactions":9,"vwap":2584},"2025-06-20",17.78,16.755,16.96,92200,{"date":2587,"open":2540,"high":2540,"low":2561,"close":2588,"change":2134,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-18",17.59,-3.19,52000,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2549,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-17",18.37,18.049999,18.17,-1.52,24500,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":935,"percent_change":2040,"volume":2603,"transactions":9,"vwap":2602},"2025-06-16",18.33,18.75,18.45,20200,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1008,"transactions":9,"vwap":2608},"2025-06-13",18.63,18.2,18.34,-0.42,-2.24,{"date":2612,"open":2510,"high":2518,"low":2613,"close":2614,"change":571,"percent_change":571,"volume":2615,"transactions":9,"vwap":2614},"2025-06-12",18.641,18.76,9300,{"date":2617,"open":2618,"high":2619,"low":65,"close":2614,"change":1440,"percent_change":824,"volume":2620,"transactions":9,"vwap":2614},"2025-06-11",18.89,19.3,28400,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":447,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-10",18.93,18.66,18.71,-0.9,13400,{"date":2629,"open":2630,"high":2631,"low":2510,"close":2632,"change":325,"percent_change":2609,"volume":1252,"transactions":9,"vwap":2632},"2025-06-09",19.059999,19.21,18.88,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":287,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-06",18.62,19.01,18.47,18.96,2.6,55800,{"date":2642,"open":2502,"high":2502,"low":2643,"close":2644,"change":571,"percent_change":571,"volume":2338,"transactions":9,"vwap":2644},"2025-06-05",18.23,18.48,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2644,"change":1031,"percent_change":902,"volume":2650,"transactions":9,"vwap":2644},"2025-06-04",18.5,18.792,18.41,23300,{"date":2652,"open":2606,"high":2653,"low":2600,"close":2654,"change":2458,"percent_change":935,"volume":1211,"transactions":9,"vwap":2654},"2025-06-03",18.675,18.53,{"date":2656,"open":2618,"high":2657,"low":2647,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-02",19.17,18.51,-0.32,-1.7,48800,{"date":2663,"open":2664,"high":2664,"low":2526,"close":2515,"change":2626,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2515},"2025-05-30",19.68,-4.56,32600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":668,"percent_change":1238,"volume":2673,"transactions":9,"vwap":2672},"2025-05-29",19.79,19.958,19.58,19.73,12700,{"date":2675,"open":2664,"high":2676,"low":2677,"close":2678,"change":779,"percent_change":1480,"volume":2679,"transactions":9,"vwap":2678},"2025-05-28",19.78,19.47,19.61,17700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":325,"percent_change":297,"volume":2686,"transactions":9,"vwap":2685},"2025-05-27",20.030001,20.14,19.65,19.77,54400,{"date":2688,"open":2689,"high":2690,"low":2678,"close":2691,"change":1274,"percent_change":2692,"volume":773,"transactions":9,"vwap":2691},"2025-05-23",19.84,20.028999,19.85,-1.44,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2683,"change":1053,"percent_change":2232,"volume":2698,"transactions":9,"vwap":2683},"2025-05-22",19.706,20.3,19.66,15300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2418,"percent_change":1543,"volume":2705,"transactions":9,"vwap":2704},"2025-05-21",20.13,20.86,19.674,19.81,29700,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":369,"volume":2420,"transactions":9,"vwap":2710},"2025-05-20",19.9,20.547,20.22,0.22,{"date":2713,"open":2682,"high":2449,"low":2691,"close":2714,"change":714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-19",20,-2.25,25100,{"date":2718,"open":2683,"high":2719,"low":2720,"close":2721,"change":2556,"percent_change":2269,"volume":2722,"transactions":9,"vwap":2721},"2025-05-16",21.13,20.038,20.46,58900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":732,"percent_change":1017,"volume":2729,"transactions":9,"vwap":2728},"2025-05-15",19.87,20.52,19.42,20.1,26300,{"date":2731,"open":2732,"high":2431,"low":2733,"close":2725,"change":201,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2725},"2025-05-14",19.96,19.71,-1.14,15900,{"date":2737,"open":2733,"high":2738,"low":2739,"close":2728,"change":121,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2728},"2025-05-13",20.2,19.435,3.24,36800,{"date":2743,"open":2744,"high":2701,"low":2745,"close":2677,"change":131,"percent_change":2746,"volume":2459,"transactions":9,"vwap":2677},"2025-05-12",19.88,19.26,0.46,{"date":2748,"open":2708,"high":2749,"low":2631,"close":2750,"change":856,"percent_change":2751,"volume":2666,"transactions":9,"vwap":2750},"2025-05-09",19.935,19.38,-2.47,{"date":2753,"open":2708,"high":2682,"low":2754,"close":2725,"change":437,"percent_change":2368,"volume":2755,"transactions":9,"vwap":2725},"2025-05-08",19.62,11800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-07",19.93,20.27,19.4,19.43,-0.43,-2.17,28800,{"date":2766,"open":2696,"high":2696,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-06",19.785,19.86,-0.64,-3.12,14800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2692,"volume":2779,"transactions":9,"vwap":2777},"2025-05-05",20.67,20.81,20.237,20.5,-0.3,13700,{"date":2781,"open":2782,"high":2783,"low":2363,"close":2784,"change":694,"percent_change":754,"volume":2785,"transactions":9,"vwap":2784},"2025-05-02",21.030001,21.445,20.8,31300,{"date":2787,"open":1242,"high":2788,"low":2789,"close":2790,"change":2769,"percent_change":1343,"volume":2791,"transactions":9,"vwap":2790},"2025-05-01",21.7,20.76,20.93,27300,{"date":2793,"open":2710,"high":676,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-04-30",19.732,21.57,1.12,5.48,97300,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":2804,"percent_change":2127,"volume":2805,"transactions":9,"vwap":2803},"2025-04-29",19.59,21.21,20.45,0.82,38100,{"date":2807,"open":2759,"high":2808,"low":2809,"close":2810,"change":448,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-04-28",20.65,19.36,19.63,-3.21,29600,{"date":2814,"open":2815,"high":2476,"low":2714,"close":2816,"change":1031,"percent_change":881,"volume":2817,"transactions":9,"vwap":2816},"2025-04-25",20.37,20.28,73600,{"date":2819,"open":2820,"high":2726,"low":2821,"close":2491,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2491},"2025-04-24",18.49,18.287,1.93,10.49,107100,{"date":181,"open":2635,"high":2826,"low":2827,"close":2828,"change":398,"percent_change":1369,"volume":2829,"transactions":9,"vwap":2828},18.92,18.145,18.4,39600]