[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SILJ":3,"homepage-market-summary":30,"stock-historical-SILJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SILJ","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 Junior Silver Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0267,0.554104,"Annual",{"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},26.27,26.34,26.58,25.935,27.34,-1.07,-3.91,3472394.987498,41.099998,20.46,6776935.828810258,28.1,3484,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},11.57,6519478,2379609528.860185,113.58,"2025-04-25",[183,186,196,206,217,227,237,248,259,269,280,291,302,313,324,335,346,357,368,379,388,399,410,420,431,442,453,463,473,484,494,504,514,523,533,542,553,563,571,582,593,604,615,625,636,647,657,667,678,689,699,710,721,732,742,751,762,772,781,792,802,812,822,831,838,844,851,858,867,876,884,892,901,910,917,924,931,939,948,956,965,972,980,987,993,1000,1008,1015,1023,1031,1038,1044,1053,1059,1065,1070,1077,1086,1093,1100,1106,1115,1123,1130,1139,1145,1151,1158,1165,1173,1176,1182,1190,1198,1205,1212,1220,1226,1234,1242,1250,1256,1263,1270,1275,1282,1289,1297,1304,1309,1315,1321,1328,1335,1342,1348,1355,1363,1370,1377,1385,1393,1400,1406,1413,1421,1429,1436,1443,1448,1456,1464,1473,1480,1487,1496,1505,1514,1522,1529,1536,1543,1549,1557,1564,1571,1578,1587,1594,1601,1608,1615,1622,1629,1636,1644,1652,1659,1665,1674,1679,1687,1693,1697,1703,1709,1717,1722,1727,1732,1736,1743,1750,1758,1765,1772,1777,1784,1790,1796,1802,1807,1811,1818,1824,1831,1836,1841,1847,1855,1861,1868,1873,1880,1884,1890,1899,1907,1915,1923,1932,1940,1947,1954,1961,1966,1974,1979,1986,1993,2001,2007,2016,2023,2029,2037,2042,2049,2056,2062,2067,2073,2080,2084,2091,2097,2103,2109,2117,2124,2130,2135,2139,2144,2151,2157,2162,2168,2173,2179,2186,2192,2198,2204,2210,2217,2224,2231,2238,2243,2251,2259,2264,2272,2278,2286,2292,2301,2309,2314,2320,2327,2335,2342,2350,2357,2366,2373,2379,2384,2390,2398,2403,2409,2416,2422,2430,2437,2444,2452,2460,2467,2474,2481,2489,2495,2502,2510,2516,2522,2527,2530,2536,2541,2549,2557,2565,2570,2577,2580,2586,2593,2601,2609,2615,2620,2626,2630,2636,2642,2647,2652,2655,2659,2664,2667,2672,2678,2683,2689,2697,2704,2712,2718,2725,2732,2738,2743,2751,2759,2768,2776,2783,2790,2797,2804,2808,2815,2822,2826,2831,2836,2842,2848,2855],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},20017,26.3006,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",27.21,27.5556,26.7601,0.23,0.85,3153165.066042,16285,27.237,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":121,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",27.435,27.49,26.52,27.11,-0.44,3086131.661699,15768,27.018,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",27.615,27.72,26.935,27.23,0.12,0.44,4038626.957692,22059,27.2791,{"date":218,"open":219,"high":220,"low":221,"close":201,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",27.28,27.485,26.93,-0.17,-0.62,3209493.209471,22342,27.1794,{"date":228,"open":229,"high":230,"low":231,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",27.8,27.98,27.265,-0.38,-1.37,2880373.580607,18927,27.5314,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",27.64,27.74,27.14,27.66,0.06,0.22,3362931.868003,19779,27.5153,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",27.675,28.23,27.375,27.6,-1.62,-5.54,3954616.676502,27646,27.7898,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":174,"volume":266,"transactions":267,"vwap":268},"2026-09-25",29.05,29.385,28.545,29.22,0.29,2627825.354739,20792,29.0875,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",29.02,29.09,28.465,28.93,-0.47,-1.6,3151049.124287,23053,28.8315,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",30.05,30.21,29.14,29.4,-1.69,-5.44,4963999.029425,26104,29.4284,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",29.86,31.28,29.74,31.09,1.3,4.36,3342711.830174,20054,30.5794,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",30.33,30.38,29.49,29.79,-0.4,-1.32,2162469.910533,14816,29.7981,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",30.42,30.45,29.66,30.19,0.09,0.3,3291557.19045,21414,30.0346,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",29.865,30.3799,29.48,30.1,1.48,5.17,3044895.037859,19191,30.0539,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",29.81,29.848,28.01,28.62,-0.56,-1.92,5138621.096733,29207,28.7798,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",29.42,29.51,28.66,29.18,-0.18,-0.61,2998363.414526,15009,29.0235,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",29.3,29.7099,28.88,29.36,-1.13,-3.71,3857484.465623,22479,29.2917,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",31.3,31.51,30.27,30.49,-0.16,-0.52,3938179.821975,19346,30.6595,{"date":380,"open":381,"high":382,"low":316,"close":383,"change":66,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",30.61,31.14,30.65,-4.04,3010465.745623,27558,30.8401,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",32.29,32.61,31.675,31.94,0.39,1.24,3797837.904822,28623,32.0689,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",31.6,32.09,31.52,31.55,-0.13,-0.41,2804463.478546,23183,31.7653,{"date":411,"open":412,"high":413,"low":294,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",31.5,32.02,31.68,-0.71,-2.19,2781098.159469,23202,31.7149,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",32.73,32.8479,31.75,32.39,0.75,2.37,3757748.447153,28732,32.2101,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",30.85,31.7,30.8,31.64,1.61,5.36,4640505.784224,31207,31.3274,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",30.11,31.36,29.92,30.03,-1.31,-4.18,3965998.79654,28806,30.4383,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",31.73,30.87,31.34,-0.37,-1.17,2719059.585424,24106,31.1889,{"date":464,"open":465,"high":466,"low":457,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",33.52,33.58,31.71,-1.45,-4.37,7983486.906129,59902,32.2859,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",32.16,33.245,32.05,33.16,0.81,2.5,3047464.970104,26889,32.9188,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":202,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",32.2,32.8,32.1889,32.35,-1.34,3737052.958242,24976,32.4403,{"date":495,"open":457,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",32.82,31.31,32.79,0.78,2.44,3197010.345655,26039,32.313,{"date":505,"open":506,"high":507,"low":403,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",32.42,32.59,32.01,0.08,0.25,4531094.806763,39098,31.9221,{"date":515,"open":391,"high":516,"low":517,"close":518,"change":320,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",32.68,31.62,31.93,0.95,5425283.96424,38945,32.0618,{"date":524,"open":433,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",32.165,30.84,31.63,0.21,0.67,5309359.364249,42066,31.5782,{"date":534,"open":305,"high":371,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",30.18,31.42,2.74,9.55,7056901.588718,48400,31.035,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",29.23,29.56,28.63,28.68,-1.22,-4.08,4285743.308556,37176,28.9196,{"date":554,"open":555,"high":556,"low":349,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",29.78,30.25,29.9,0.04,0.13,3018270.207643,27320,29.9541,{"date":564,"open":446,"high":316,"low":565,"close":293,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",29.755,0.42,1.43,2409574.621562,30446,30.0095,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",29.62,29.7,29.16,29.44,-0.72,-2.39,3111612.507794,28597,29.4293,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",31.025,31.05,29.955,30.16,0.1,0.33,4262690.070722,49643,30.4,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",29.71,30.08,29.53,30.06,0.19,0.64,3792388.577886,40956,29.8524,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",28.96,29.99,28.86,29.87,0.73,2.51,5925443.715747,50258,29.5945,{"date":616,"open":617,"high":618,"low":619,"close":284,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",29.17,29.37,28.55,1.66,6.04,7932256.358805,69673,28.9998,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",27.38,27.85,27.04,27.48,-0.27,-0.97,3716538.76516,31808,27.4856,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",27.39,28.02,27.08,27.75,1.64,6.28,6386221.625561,53464,27.6928,{"date":648,"open":649,"high":18,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",25.61,25.57,26.11,1.28,5.16,4123825.719847,33098,26.0172,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",23.97,24.83,23.66,0.74,3.07,3967425.125384,24340,24.3863,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",24.37,24.5797,23.69,24.09,-0.86,-3.45,2911792.990174,23686,24.1694,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",24.34,24.96,23.81,24.95,1.21,5.1,3228912.005902,22763,24.4936,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":308,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",24.1,24.64,23.215,23.74,-1.66,4488145.577806,30247,23.8756,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",24.48,24.51,23.6406,24.14,-0.78,-3.13,2885883.531449,19390,24.0587,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",25.14,25.29,24.255,24.92,0.15,0.61,2970866.119482,17651,24.8029,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",25.01,25.255,24.65,24.77,-0.05,-0.2,2459069.92874,17521,24.929,{"date":733,"open":734,"high":735,"low":736,"close":734,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",24.82,25.2,24.38,-0.98,-3.8,3926138.544074,25285,24.8105,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":662,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",25.5,26.39,25.8,2.95,4190670.062783,24857,25.9449,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",24.29,25.07,24.19,25.06,1.33,5.6,2299540.654921,16369,24.6961,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":162,"volume":769,"transactions":770,"vwap":771},"2026-07-20",23.67,23.96,23.44,23.73,-0.06,2930966.280023,15513,23.7116,{"date":773,"open":766,"high":774,"low":775,"close":776,"change":777,"percent_change":405,"volume":778,"transactions":779,"vwap":780},"2026-07-17",24.065,23.06,23.79,-0.03,3832713.452258,26290,23.6697,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",24.43,24.49,23.58,23.82,-1.28,-5.1,4110481.731871,29388,23.8989,{"date":793,"open":794,"high":649,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-15",25.28,24.33,25.1,-0.26,-1.03,2516489.245476,21460,24.9523,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":529,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-14",25.68,25.95,25.245,25.36,2.71,2464122.889769,21920,25.5402,{"date":813,"open":814,"high":796,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",24.87,24.36,24.69,-0.74,-2.91,2860722.151051,23749,24.6271,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-10",25.33,25.66,25.030001,25.43,-0.15,-0.59,1907000,{"date":832,"open":833,"high":746,"low":715,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",24.97,25.58,1.11,4.54,3229300,{"date":839,"open":816,"high":840,"low":767,"close":841,"change":673,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-08",25.02,24.47,-3.4,3792800,{"date":845,"open":846,"high":847,"low":833,"close":824,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":824},"2026-07-07",26.36,26.44,-1.27,-4.77,2981800,{"date":852,"open":219,"high":853,"low":854,"close":855,"change":405,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-06",27.41,26.32,26.6,-0.49,3353100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",26.91,27.5,26.19,26.73,0.82,3.16,3728800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",25.72,26.98,25.6,25.91,-0.01,-0.04,2698800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":559,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-30",25.93,26.18,25.4,25.92,0.5,3244800,{"date":885,"open":805,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",26,25.22,25.79,-0.33,-1.26,3052500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",25.65,26.65,25.53,26.12,0.57,2.23,3223100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",25.76,25.97,24.89,25.55,0.65,2.61,3956700,{"date":911,"open":912,"high":913,"low":784,"close":914,"change":363,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-24",25.059999,25.41,24.9,-4.34,7198700,{"date":918,"open":919,"high":920,"low":888,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-06-23",26.030001,26.66,-1.59,-5.76,4749300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":101,"percent_change":22,"volume":930,"transactions":9,"vwap":929},"2026-06-22",27.47,27.86,27.27,27.62,3476600,{"date":932,"open":933,"high":934,"low":929,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",28.81,29.33,27.92,-0.67,-2.34,6646800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",29.61,30.68,28.58,28.59,-1.1,-3.7,8233900,{"date":949,"open":576,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",29.96,29.1,29.69,0.58,1.99,3616900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",29.31,29.91,28.91,29.11,1.93,7.1,6834800,{"date":966,"open":967,"high":968,"low":854,"close":969,"change":192,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-12",26.56,27.44,27.18,3.23,6954400,{"date":973,"open":974,"high":18,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",24.74,24.54,26.33,1.81,7.38,6066300,{"date":981,"open":982,"high":896,"low":784,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",24.86,24.52,-1.16,-4.52,6026800,{"date":988,"open":989,"high":860,"low":990,"close":804,"change":53,"percent_change":991,"volume":992,"transactions":9,"vwap":804},"2026-06-09",26.76,24.7,-2.51,7073200,{"date":994,"open":995,"high":996,"low":997,"close":18,"change":145,"percent_change":998,"volume":999,"transactions":9,"vwap":18},"2026-06-08",26.8,26.96,26.17,-0.08,4137600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":846,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":846},"2026-06-05",28.73,28.97,26.24,-3.26,-11.01,9277800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":573,"change":212,"percent_change":1013,"volume":1014,"transactions":9,"vwap":573},"2026-06-04",29.97,30.29,29.43,0.41,3437400,{"date":1016,"open":1017,"high":1018,"low":1012,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",30.56,30.63,29.5,-1.63,-5.24,3438700,{"date":1024,"open":1025,"high":1026,"low":304,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",30.88,31.24,31.13,0.63,2.07,3641000,{"date":1032,"open":283,"high":1033,"low":1034,"close":1035,"change":406,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-06-01",30.94,29.39,30.5,-1.33,3953600,{"date":1039,"open":305,"high":1040,"low":1010,"close":1041,"change":1028,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-29",31.32,30.91,2.08,3962100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",29.049999,30.62,28.61,30.28,1.01,3.45,5136400,{"date":1054,"open":359,"high":295,"low":575,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",29.27,-0.76,-2.53,3096600,{"date":1060,"open":328,"high":596,"low":576,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",30.030001,1.2,4.16,4321600,{"date":1066,"open":359,"high":359,"low":1067,"close":1068,"change":458,"percent_change":848,"volume":1069,"transactions":9,"vwap":1068},"2026-05-22",28.49,28.83,4074400,{"date":1071,"open":547,"high":1072,"low":1073,"close":1074,"change":828,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",29.84,28.53,29.2,-0.51,3675000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",28.64,29.45,28.18,29.35,1.18,4.19,4950700,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":849,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",28.98,27.93,28.17,-1.41,5723300,{"date":1094,"open":1095,"high":1096,"low":359,"close":1097,"change":353,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",30.57,30.7,29.58,-2.02,5442300,{"date":1101,"open":1102,"high":382,"low":293,"close":318,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":318},"2026-05-15",31.11,-2.72,-8.26,7117400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",34.02,34.049999,32.74,32.91,-1.36,-3.97,5310100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":319,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",34.07,34.73,33.18,34.27,0.26,6181800,{"date":1124,"open":1125,"high":1126,"low":402,"close":1127,"change":1128,"percent_change":1083,"volume":1129,"transactions":9,"vwap":1127},"2026-05-12",33,34.33,34.18,0.4,6713900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-11",32.6,33.86,32.56,33.78,2.03,6.39,8183700,{"date":1140,"open":424,"high":1141,"low":382,"close":424,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":424},"2026-05-08",32.32,0.87,2.82,4229000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1025,"change":374,"percent_change":375,"volume":1150,"transactions":9,"vwap":1025},"2026-05-07",32.18,33.09,30.86,9209200,{"date":1152,"open":1153,"high":497,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",30.31,31.040001,2.54,8.91,7573800,{"date":1159,"open":1160,"high":348,"low":1161,"close":1162,"change":797,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",29.32,28.48,28.5,-0.9,3219200,{"date":1166,"open":274,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",29.46,28.67,28.76,-0.68,-2.31,3615800,{"date":1174,"open":575,"high":607,"low":271,"close":576,"change":212,"percent_change":1013,"volume":1175,"transactions":9,"vwap":576},"2026-05-01",3901100,{"date":1177,"open":285,"high":1178,"low":608,"close":1160,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1160},"2026-04-30",29.75,0.97,3.42,2985900,{"date":1183,"open":1184,"high":1185,"low":251,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",28.8,28.84,28.35,-0.84,-2.88,3743100,{"date":1191,"open":1178,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",30,29.01,29.19,-1.44,-4.7,4201500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1018,"change":631,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1018},"2026-04-27",30.67,30.78,30.24,-0.87,2605100,{"date":1206,"open":1207,"high":1102,"low":1208,"close":1209,"change":1210,"percent_change":499,"volume":1211,"transactions":9,"vwap":1209},"2026-04-24",30.81,30.35,30.9,0.24,3232800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":673,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-23",30.99,31.38,29.72,30.66,-2.73,3547100,{"date":1221,"open":412,"high":1222,"low":1223,"close":403,"change":1179,"percent_change":1224,"volume":1225,"transactions":9,"vwap":403},"2026-04-22",31.88,31.030001,3.18,2044600,{"date":1227,"open":390,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",32.48,30.53,30.55,-2.14,-6.55,5801300,{"date":1235,"open":1228,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-20",32.81,32.11,32.69,-0.31,-0.94,2591400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1125,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1125},"2026-04-17",33.02,34.080002,32.94,1.13,3.55,4949700,{"date":1251,"open":1252,"high":1228,"low":1253,"close":1254,"change":145,"percent_change":768,"volume":1255,"transactions":9,"vwap":1254},"2026-04-16",32.12,31.76,31.87,2082500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":705,"percent_change":578,"volume":1262,"transactions":9,"vwap":1261},"2026-04-15",32.31,32.75,31.74,31.89,4709200,{"date":1264,"open":506,"high":1265,"low":1266,"close":1267,"change":111,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-14",32.88,32.19,32.67,3.26,3792900,{"date":1271,"open":1033,"high":1272,"low":1273,"close":436,"change":191,"percent_change":610,"volume":1274,"transactions":9,"vwap":436},"2026-04-13",31.8,30.77,2535400,{"date":1276,"open":414,"high":1237,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",31.22,31.41,0.01,0.03,2770400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1280,"percent_change":588,"volume":1288,"transactions":9,"vwap":1287},"2026-04-09",31.33,32.080002,30.64,31.4,2189000,{"date":1290,"open":1291,"high":1292,"low":456,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",32.99,33.099998,31.37,0.77,2.52,4793800,{"date":1298,"open":283,"high":1286,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",29.41,30.6,0.17,0.56,3200600,{"date":1305,"open":1035,"high":1306,"low":596,"close":1307,"change":352,"percent_change":829,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",30.83,30.43,2739000,{"date":1310,"open":1311,"high":1312,"low":1002,"close":381,"change":728,"percent_change":1313,"volume":1314,"transactions":9,"vwap":381},"2026-04-02",28.79,30.95,-0.65,5210600,{"date":1316,"open":942,"high":527,"low":1317,"close":1207,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1207},"2026-04-01",30.12,1.09,3.67,6608900,{"date":1322,"open":1323,"high":1178,"low":1324,"close":1216,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1216},"2026-03-31",28,27.87,2.41,8.82,8302500,{"date":1329,"open":943,"high":546,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",26.85,27.31,-0.54,-1.94,5820900,{"date":1336,"open":920,"high":1337,"low":1338,"close":628,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":628},"2026-03-27",28.33,26.53,1.16,4.35,6896500,{"date":1343,"open":241,"high":1344,"low":895,"close":1345,"change":80,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-26",28.12,26.69,-6.58,6796000,{"date":1349,"open":328,"high":306,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-25",28.31,28.57,0.66,2.36,6089100,{"date":1356,"open":1357,"high":1358,"low":989,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-24",27.040001,28.08,27.91,0.43,1.56,5688400,{"date":1364,"open":1365,"high":1344,"low":1366,"close":630,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":630},"2026-03-23",26.59,26.48,1.17,4.45,9387800,{"date":1371,"open":1372,"high":861,"low":1373,"close":1374,"change":945,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-20",27.46,25.81,26.31,-4.01,10755900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":853,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":853},"2026-03-19",26.95,27.68,26.08,-1.85,-6.32,21282400,{"date":1386,"open":1387,"high":1388,"low":575,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-18",30.17,30.34,29.26,-2.27,-7.2,8377600,{"date":1394,"open":1395,"high":1396,"low":1277,"close":1397,"change":1398,"percent_change":577,"volume":1399,"transactions":9,"vwap":1397},"2026-03-17",31.85,32.49,31.53,-0.23,4759300,{"date":1401,"open":412,"high":1402,"low":1201,"close":1253,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1253},"2026-03-16",32.33,0.31,0.99,7561000,{"date":1407,"open":1125,"high":1408,"low":1409,"close":1410,"change":342,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-13",33.19,31.27,31.45,-5.75,8691800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":737,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",34.19,34.42,32.87,33.37,-2.85,4158700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-11",34.81,33.45,34.35,-1.06,-2.99,5572000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1179,"percent_change":1143,"volume":1435,"transactions":9,"vwap":1434},"2026-03-10",35.14,36.32,35.029999,35.41,5533400,{"date":1437,"open":1438,"high":1439,"low":1222,"close":1440,"change":566,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",32.92,34.51,34.44,1.23,5836100,{"date":1444,"open":1445,"high":1446,"low":1244,"close":1108,"change":308,"percent_change":984,"volume":1447,"transactions":9,"vwap":1108},"2026-03-06",33.53,34.65,5777600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1416,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1416},"2026-03-05",35.58,35.66,33.61,-2.09,-5.72,9324500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":213,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",37.13,37.17,35.84,36.51,1.22,4518800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",36.55,36.56,34.62,36.07,-3.88,-9.71,11389200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":150,"percent_change":1203,"volume":1479,"transactions":9,"vwap":1478},"2026-03-02",40,40.09,38.3,39.95,9176700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":899,"volume":1486,"transactions":9,"vwap":1483},"2026-02-27",39.89,40.3,39.14,0.88,8012500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-26",37.29,39.45,36.96,39.42,1.44,3.79,7352300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",38.5,38.75,37.88,37.98,0.34,0.9,7226000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",35.83,37.96,35.6,37.64,0.89,2.42,8857700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":717,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-23",36.65,37.45,36.33,36.75,1.69,10802800,{"date":1523,"open":1468,"high":1524,"low":1525,"close":1526,"change":1361,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",36.23,34.099998,36.14,4.51,10333900,{"date":1530,"open":1408,"high":1446,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-19",33.029999,34.58,1.15,3.44,8121100,{"date":1537,"open":1538,"high":1539,"low":496,"close":1540,"change":1062,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-18",33.2,33.94,33.43,3.72,7203900,{"date":1544,"open":1258,"high":507,"low":1214,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",32.23,-1.56,-4.62,9098700,{"date":1550,"open":1551,"high":1552,"low":1396,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",32.72,34.040001,33.79,1.77,5.53,11282500,{"date":1558,"open":1559,"high":1560,"low":393,"close":413,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":413},"2026-02-12",34.93,34.95,-3.17,-9.01,15589300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":479,"percent_change":1353,"volume":1570,"transactions":9,"vwap":1569},"2026-02-11",35.63,35.81,33.85,35.19,9681000,{"date":1572,"open":1573,"high":1574,"low":1415,"close":1575,"change":889,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-10",34.45,34.92,34.38,-0.95,8596200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-09",33.36,34.84,33.21,34.71,1.94,5.92,10060200,{"date":1588,"open":371,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1589},"2026-02-06",32.77,31.44,2.21,7.23,10012500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1017,"change":818,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1017},"2026-02-05",31.23,32.62,30.51,-8.69,15275900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":797,"percent_change":95,"volume":1607,"transactions":9,"vwap":1606},"2026-02-04",34.88,34.89,31.91,33.47,15156600,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1591,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-03",34,32.44,33.73,7.01,15390900,{"date":1616,"open":517,"high":1617,"low":1618,"close":403,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":403},"2026-02-02",32.71,30.76,-0.28,-0.88,15098200,{"date":1623,"open":1624,"high":1625,"low":1278,"close":1272,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1272},"2026-01-30",33.15,35.09,-5.62,-15.02,34495200,{"date":1630,"open":1631,"high":1632,"low":1469,"close":1633,"change":276,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-29",39.86,39.98,37.42,-4.1,26007500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1013,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-28",39.18,39.61,37.82,39.02,1.06,12991000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1121,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-27",38.43,38.65,36.62,38.61,0.68,20475600,{"date":1653,"open":1654,"high":25,"low":1640,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-26",41.029999,38.35,-0.39,-1.01,28956800,{"date":1660,"open":1655,"high":1661,"low":1662,"close":1663,"change":835,"percent_change":747,"volume":1664,"transactions":9,"vwap":1663},"2026-01-23",38.89,37.7,38.74,13864100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-22",35.080002,37.79,34.96,37.63,2.7,7.73,14791900,{"date":1675,"open":1676,"high":1677,"low":1440,"close":1559,"change":406,"percent_change":984,"volume":1678,"transactions":9,"vwap":1559},"2026-01-21",36.27,36.28,15815400,{"date":1680,"open":1681,"high":1682,"low":1575,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-20",35.11,35.38,35.34,1.84,5.49,13173400,{"date":1688,"open":1258,"high":1445,"low":1689,"close":1690,"change":907,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-16",31.58,33.5,1.98,12289500,{"date":1694,"open":1395,"high":1244,"low":404,"close":1695,"change":898,"percent_change":1554,"volume":1696,"transactions":9,"vwap":1695},"2026-01-15",32.85,12587100,{"date":1698,"open":1148,"high":1148,"low":1699,"close":1700,"change":1701,"percent_change":882,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",31.59,32.28,0.16,10286200,{"date":1704,"open":1705,"high":1706,"low":518,"close":1252,"change":1707,"percent_change":1619,"volume":1708,"transactions":9,"vwap":1252},"2026-01-13",32.78,33.13,-0.09,10253400,{"date":1710,"open":1711,"high":1712,"low":434,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-12",31.97,32.58,32.21,1.65,5.4,9744900,{"date":1718,"open":1010,"high":1618,"low":595,"close":1017,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1017},"2026-01-09",1.05,3.56,7112200,{"date":1723,"open":1079,"high":597,"low":1724,"close":349,"change":157,"percent_change":1725,"volume":1726,"transactions":9,"vwap":349},"2026-01-08",28.56,-0.81,6310300,{"date":1728,"open":961,"high":1729,"low":1730,"close":1178,"change":829,"percent_change":1333,"volume":1731,"transactions":9,"vwap":1178},"2026-01-07",29.76,28.24,8579400,{"date":1733,"open":575,"high":305,"low":608,"close":1388,"change":620,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1388},"2026-01-06",5.79,10432900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":547,"change":1441,"percent_change":1741,"volume":1742,"transactions":9,"vwap":547},"2026-01-05",28.2,29.67,28.049999,4.48,13962800,{"date":1744,"open":1350,"high":1745,"low":1746,"close":1747,"change":38,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-02",28.43,26.67,27.45,-0.8,10228000,{"date":1751,"open":253,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-31",28.37,27.56,27.67,-0.46,-1.64,7692500,{"date":1759,"open":1760,"high":350,"low":1761,"close":1762,"change":1121,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-30",28.52,27.84,28.13,0.93,9752300,{"date":1766,"open":1767,"high":1768,"low":1331,"close":1324,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1324},"2025-12-29",27.99,28.38,-2.13,-7.1,15215000,{"date":1773,"open":1774,"high":1387,"low":1055,"close":1192,"change":529,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1192},"2025-12-26",30.15,2.28,10763200,{"date":1778,"open":1080,"high":1779,"low":1780,"close":934,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":934},"2025-12-24",29.65,28.71,-0.36,-1.21,6027300,{"date":1785,"open":557,"high":1786,"low":1787,"close":952,"change":1701,"percent_change":1788,"volume":1789,"transactions":9,"vwap":952},"2025-12-23",29.93,28.9,0.54,8801100,{"date":1791,"open":576,"high":1792,"low":359,"close":597,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":597},"2025-12-22",30.059999,1.08,3.8,10566900,{"date":1797,"open":1753,"high":1798,"low":1753,"close":1799,"change":1404,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-19",28.85,28.45,3.61,8711800,{"date":1803,"open":1804,"high":1805,"low":627,"close":1372,"change":728,"percent_change":577,"volume":1806,"transactions":9,"vwap":1372},"2025-12-18",27.63,28.22,7618800,{"date":1808,"open":1323,"high":1809,"low":853,"close":242,"change":559,"percent_change":73,"volume":1810,"transactions":9,"vwap":242},"2025-12-17",28.15,15642900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":212,"percent_change":213,"volume":1817,"transactions":9,"vwap":1816},"2025-12-16",27.3,27.94,27.02,27.53,5550000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":853,"change":46,"percent_change":1056,"volume":1823,"transactions":9,"vwap":853},"2025-12-15",28.44,28.47,27.059999,9123900,{"date":1825,"open":1826,"high":1003,"low":1827,"close":929,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":929},"2025-12-12",28.89,26.97,-0.5,-1.78,14897400,{"date":1832,"open":995,"high":1162,"low":1833,"close":1344,"change":1834,"percent_change":1734,"volume":1835,"transactions":9,"vwap":1344},"2025-12-11",26.71,1.54,15205900,{"date":1837,"open":17,"high":1838,"low":1839,"close":19,"change":1502,"percent_change":297,"volume":1840,"transactions":9,"vwap":19},"2025-12-10",26.84,25.62,12537600,{"date":1842,"open":887,"high":1843,"low":1844,"close":1004,"change":684,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1004},"2025-12-09",26.41,25.18,4.83,12033000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":826,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":826},"2025-12-08",25.71,25.82,24.94,-0.63,-2.46,5143700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":825,"change":873,"percent_change":874,"volume":1860,"transactions":9,"vwap":825},"2025-12-05",26.059999,26.54,25.54,7019600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":828,"percent_change":126,"volume":1867,"transactions":9,"vwap":1866},"2025-12-04",25.44,25.69,25.15,25.67,6108200,{"date":1869,"open":1870,"high":1871,"low":869,"close":1850,"change":38,"percent_change":1187,"volume":1872,"transactions":9,"vwap":1850},"2025-12-03",26.14,26.46,4886600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":874,"percent_change":828,"volume":1879,"transactions":9,"vwap":1878},"2025-12-02",26.13,26.21,25,26.040001,7360200,{"date":1881,"open":1365,"high":1882,"low":888,"close":1381,"change":873,"percent_change":874,"volume":1883,"transactions":9,"vwap":1381},"2025-12-01",26.63,13693100,{"date":1885,"open":713,"high":1875,"low":1886,"close":1887,"change":1834,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-28",24.93,26.09,6.27,9828100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-26",23.53,24.62,23.41,24.55,1.37,5.91,6487300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":265,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-25",22.89,23.4,22.72,23.18,1.27,5068700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1901,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1901},"2025-11-24",21.62,22.91,21.55,1.32,6.12,4471400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":907,"volume":1922,"transactions":9,"vwap":1920},"2025-11-21",21.25,21.81,21.02,21.57,0.14,7449500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-20",22.77,23.14,21.42,21.43,-1.35,-5.93,7961600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1013,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-19",22.93,23.42,22.33,22.78,1.83,4326700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":72,"percent_change":1403,"volume":1946,"transactions":9,"vwap":1945},"2025-11-18",22.41,22.68,21.96,22.37,6026400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":126,"percent_change":1057,"volume":1953,"transactions":9,"vwap":1952},"2025-11-17",22.66,22.96,22.040001,22.3,4920700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1239,"percent_change":490,"volume":1960,"transactions":9,"vwap":1959},"2025-11-14",21.79,23.12,21.7,22.88,5387100,{"date":1962,"open":672,"high":1963,"low":1959,"close":1964,"change":1170,"percent_change":1419,"volume":1965,"transactions":9,"vwap":1964},"2025-11-13",24.16,23.19,7195700,{"date":1967,"open":1904,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-12",24.25,22.9,23.87,0.94,4.1,10453900,{"date":1975,"open":1976,"high":1976,"low":1942,"close":1934,"change":1977,"percent_change":319,"volume":1978,"transactions":9,"vwap":1934},"2025-11-11",23.26,0.02,5968500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1910,"change":1367,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1910},"2025-11-10",22.76,23.15,22.58,5.38,8351200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1788,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-07",21.28,21.74,21.049999,2.55,5214200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":213,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-06",21.31,22.08,21.040001,21.2,2.12,5315900,{"date":2002,"open":2003,"high":2004,"low":26,"close":2005,"change":727,"percent_change":157,"volume":2006,"transactions":9,"vwap":2005},"2025-11-05",20.9,21.14,20.76,5478400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-04",21.36,21.46,20.8,20.81,-1.25,-5.67,6134000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1332,"percent_change":578,"volume":2022,"transactions":9,"vwap":2021},"2025-11-03",22.47,22.67,21.84,22.059999,3761900,{"date":2024,"open":1969,"high":1969,"low":2025,"close":2026,"change":150,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-31",22.36,22.6,-1.53,3742700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1360,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-30",22.34,23.049999,22.1,22.95,1.91,4942000,{"date":2038,"open":1976,"high":1976,"low":2039,"close":2040,"change":873,"percent_change":874,"volume":2041,"transactions":9,"vwap":2040},"2025-10-29",22.31,22.52,6666900,{"date":2043,"open":2044,"high":2019,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-28",21.61,22.53,0.49,2.22,7744700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1951,"change":1748,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1951},"2025-10-27",22.030001,22.51,21.32,-3.5,10018900,{"date":2057,"open":2026,"high":1926,"low":2058,"close":2059,"change":405,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-24",22.57,22.84,-0.57,4233500,{"date":2063,"open":2064,"high":766,"low":1910,"close":2065,"change":559,"percent_change":898,"volume":2066,"transactions":9,"vwap":2065},"2025-10-23",23.35,22.97,6383000,{"date":2068,"open":2069,"high":2065,"low":2070,"close":2059,"change":599,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2059},"2025-10-22",22.12,21.91,0.84,9745400,{"date":2074,"open":2075,"high":1935,"low":1945,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-21",23.38,22.65,-2.89,-11.32,13787700,{"date":2081,"open":650,"high":1866,"low":681,"close":1859,"change":2082,"percent_change":1143,"volume":2083,"transactions":9,"vwap":1859},"2025-10-20",0.7,6943200,{"date":2085,"open":1876,"high":2086,"low":753,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-17",26.45,24.84,-2.07,-7.69,11724700,{"date":2092,"open":2093,"high":2094,"low":1875,"close":860,"change":2095,"percent_change":1224,"volume":2096,"transactions":9,"vwap":860},"2025-10-16",26.49,27.26,0.83,9132700,{"date":2098,"open":2099,"high":2100,"low":2099,"close":1381,"change":297,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1381},"2025-10-15",25.34,26.38,5.25,11940200,{"date":2104,"open":669,"high":2105,"low":795,"close":2106,"change":2107,"percent_change":1056,"volume":2108,"transactions":9,"vwap":2106},"2025-10-14",25.27,24.78,-0.19,6261200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":833,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":833},"2025-10-13",24.61,25.049999,24.57,1.51,6.44,6894600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1781,"percent_change":136,"volume":2123,"transactions":9,"vwap":2122},"2025-10-10",24.15,24.3,23.25,23.46,9033900,{"date":2125,"open":2126,"high":2126,"low":1894,"close":786,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":786},"2025-10-09",25.47,-1.02,-4.11,15488500,{"date":2131,"open":2119,"high":2132,"low":765,"close":2087,"change":1493,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2087},"2025-10-08",24.85,6.15,10014400,{"date":2136,"open":2137,"high":2137,"low":1976,"close":1902,"change":101,"percent_change":848,"volume":2138,"transactions":9,"vwap":1902},"2025-10-07",23.89,5378500,{"date":2140,"open":766,"high":1963,"low":766,"close":2141,"change":1028,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-06",23.7,2.73,8652300,{"date":2145,"open":2146,"high":785,"low":2147,"close":2148,"change":2149,"percent_change":244,"volume":2150,"transactions":9,"vwap":2148},"2025-10-03",23.13,22.94,23.07,0.05,6679200,{"date":2152,"open":2153,"high":661,"low":2154,"close":2155,"change":101,"percent_change":66,"volume":2156,"transactions":9,"vwap":2155},"2025-10-02",23.57,22.11,23.02,9222700,{"date":2158,"open":1902,"high":2159,"low":2146,"close":2160,"change":191,"percent_change":174,"volume":2161,"transactions":9,"vwap":2160},"2025-10-01",23.91,23.32,9434700,{"date":2163,"open":2018,"high":2164,"low":2165,"close":2166,"change":558,"percent_change":1301,"volume":2167,"transactions":9,"vwap":2166},"2025-09-30",23.43,22.35,23.09,10278600,{"date":2169,"open":2170,"high":2121,"low":2171,"close":2032,"change":898,"percent_change":1155,"volume":2172,"transactions":9,"vwap":2032},"2025-09-29",23.17,22.85,8845100,{"date":2174,"open":2033,"high":2175,"low":2051,"close":2176,"change":882,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-26",22.7,22.48,2.27,8068900,{"date":2180,"open":1909,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2181},"2025-09-25",21.98,21.52,0.55,2.57,7054700,{"date":2187,"open":2188,"high":2189,"low":1927,"close":1928,"change":275,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1928},"2025-09-24",21.99,22.18,-2.15,5763300,{"date":2193,"open":2194,"high":2052,"low":2195,"close":2196,"change":728,"percent_change":1163,"volume":2197,"transactions":9,"vwap":2196},"2025-09-23",22.29,21.82,21.9,11089000,{"date":2199,"open":2200,"high":2154,"low":1917,"close":2033,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2033},"2025-09-22",21.8,1.1,5.24,12197200,{"date":2205,"open":2206,"high":1997,"low":2207,"close":2208,"change":1503,"percent_change":1741,"volume":2209,"transactions":9,"vwap":2208},"2025-09-19",20.18,20.13,21,8558200,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1332,"volume":2216,"transactions":9,"vwap":2214},"2025-09-18",20.19,19.59,20.1,-0.11,6410700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1239,"percent_change":136,"volume":2223,"transactions":9,"vwap":2222},"2025-09-17",20.040001,20.85,19.95,20.21,8926300,{"date":2225,"open":2226,"high":1995,"low":2227,"close":2228,"change":53,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-16",21.24,20.48,20.52,-3.12,7691500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2082,"percent_change":1180,"volume":2237,"transactions":9,"vwap":2236},"2025-09-15",20.44,21.29,20.4,21.18,7323700,{"date":2239,"open":2240,"high":2005,"low":2241,"close":2227,"change":716,"percent_change":662,"volume":2242,"transactions":9,"vwap":2227},"2025-09-12",20.63,20.37,6181200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":87,"volume":2250,"transactions":9,"vwap":2248},"2025-09-11",19.69,20.39,19.56,20.33,0.6,6188400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1788,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-10",19.38,19.76,19.33,19.73,2.81,5013100,{"date":2260,"open":2247,"high":2247,"low":2261,"close":2262,"change":1619,"percent_change":1195,"volume":2263,"transactions":9,"vwap":2262},"2025-09-09",19.1,19.19,5365500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2046,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-08",19.34,19.58,19.13,19.47,2.58,5979300,{"date":2273,"open":2261,"high":2262,"low":2274,"close":2275,"change":1502,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-05",18.71,18.98,1.82,7617300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1619,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-04",18.65,18.91,18.5,18.64,-1.48,6710700,{"date":2287,"open":2288,"high":2261,"low":2283,"close":2289,"change":716,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-03",19.02,18.92,0.8,5400400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-02",18.74,18.8,18.059999,18.77,0.59,3.25,13907200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1352,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-29",17.52,18.2,17.49,18.18,3.77,6867500,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2303,"change":1280,"percent_change":1301,"volume":2313,"transactions":9,"vwap":2303},"2025-08-28",17.7,17.39,4499000,{"date":2315,"open":2312,"high":2316,"low":2317,"close":2305,"change":1977,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2305},"2025-08-27",17.5,17.07,0.11,3381400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":265,"percent_change":1520,"volume":2326,"transactions":9,"vwap":2325},"2025-08-26",17.26,17.51,17.24,17.47,5330100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":727,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-25",17.22,17.35,17.14,17.18,-0.29,3455500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":566,"percent_change":480,"volume":2341,"transactions":9,"vwap":2340},"2025-08-22",16.73,17.45,16.6,17.23,8442500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1403,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-21",16.47,16.94,16.46,16.81,1.88,3954000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1210,"percent_change":330,"volume":2356,"transactions":9,"vwap":2355},"2025-08-20",16.38,16.56,16.31,16.5,4823900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-19",16.82,16.89,16.22,16.26,-0.6,-3.56,8923600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":777,"percent_change":352,"volume":2372,"transactions":9,"vwap":2371},"2025-08-18",16.98,16.99,16.64,16.86,5480000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2360,"change":72,"percent_change":566,"volume":2378,"transactions":9,"vwap":2360},"2025-08-15",16.85,17.11,16.68,3779200,{"date":2380,"open":2360,"high":2381,"low":2382,"close":2359,"change":1398,"percent_change":1929,"volume":2383,"transactions":9,"vwap":2359},"2025-08-14",17.25,16.63,8640400,{"date":2385,"open":2386,"high":2381,"low":2387,"close":2388,"change":1279,"percent_change":243,"volume":2389,"transactions":9,"vwap":2388},"2025-08-13",17.13,16.88,17.049999,6696700,{"date":2391,"open":2392,"high":2388,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-12",16.93,16.76,17.040001,0.28,1.67,5503000,{"date":2399,"open":2400,"high":2359,"low":2401,"close":2393,"change":1977,"percent_change":212,"volume":2402,"transactions":9,"vwap":2393},"2025-08-11",16.35,16.16,6844300,{"date":2404,"open":2405,"high":2387,"low":2406,"close":2407,"change":1701,"percent_change":1179,"volume":2408,"transactions":9,"vwap":2407},"2025-08-08",16.72,16.57,16.74,9032400,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":499,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-07",16.2,16.7,16.58,4.94,9280300,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":1121,"percent_change":2396,"volume":2421,"transactions":9,"vwap":2420},"2025-08-06",15.57,15.84,15.8,6014600,{"date":2423,"open":2424,"high":2418,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-05",15.07,15.01,15.54,0.45,2.98,8636200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2183,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-04",14.71,15.1,15.09,3.78,8283100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1977,"percent_change":1921,"volume":2443,"transactions":9,"vwap":2442},"2025-08-01",14.74,14.85,14.37,14.54,7155100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":374,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-31",14.64,14.69,14.43,14.52,-1.09,3659000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1075,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-30",15.03,15.14,14.56,14.68,-3.36,8621400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2149,"percent_change":589,"volume":2466,"transactions":9,"vwap":2465},"2025-07-29",15.15,15.24,14.96,15.19,6556600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2455,"change":150,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2455},"2025-07-28",15.33,15.35,14.93,-2.26,7145300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":374,"percent_change":2127,"volume":2480,"transactions":9,"vwap":2479},"2025-07-25",15.51,15.66,15.23,15.49,7894700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":352,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-24",15.58,15.78,15.44,15.65,-1.14,3754900,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":768,"percent_change":232,"volume":2494,"transactions":9,"vwap":2493},"2025-07-23",16,15.63,15.83,6663700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":566,"percent_change":808,"volume":2501,"transactions":9,"vwap":2500},"2025-07-22",15.64,15.92,15.4,15.89,10452300,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-21",15.22,15.75,15.47,0.52,3.48,9170900,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":728,"percent_change":309,"volume":2515,"transactions":9,"vwap":2514},"2025-07-18",15.3,14.92,14.95,5081700,{"date":2517,"open":2518,"high":2465,"low":2519,"close":2462,"change":998,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2462},"2025-07-17",15.06,14.87,-0.53,7352200,{"date":2523,"open":2524,"high":2476,"low":2425,"close":2478,"change":728,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2478},"2025-07-16",15.43,-1.3,7636600,{"date":2528,"open":2497,"high":2486,"low":2465,"close":2524,"change":38,"percent_change":1091,"volume":2529,"transactions":9,"vwap":2524},"2025-07-15",6744800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2486,"change":374,"percent_change":1657,"volume":2535,"transactions":9,"vwap":2486},"2025-07-14",15.98,16.11,15.59,10166800,{"date":2537,"open":2479,"high":2538,"low":2470,"close":2539,"change":1352,"percent_change":298,"volume":2540,"transactions":9,"vwap":2539},"2025-07-11",15.85,15.81,10208000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2462,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2462},"2025-07-10",15.02,15.16,14.75,0.32,2.16,4222200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1121,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-09",14.61,14.9,14.5,14.83,1.78,2369500,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-08",15.37,14.42,14.57,-0.82,-5.33,10878800,{"date":2566,"open":2519,"high":2567,"low":2446,"close":2567,"change":589,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-07",15.39,2.19,8288800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2518,"change":1280,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2518},"2025-07-03",15.05,15.17,14.94,0.2,4780200,{"date":2578,"open":2425,"high":2434,"low":2432,"close":2454,"change":716,"percent_change":1050,"volume":2579,"transactions":9,"vwap":2454},"2025-07-02",5426800,{"date":2581,"open":2425,"high":2582,"low":2583,"close":2584,"change":509,"percent_change":1788,"volume":2585,"transactions":9,"vwap":2584},"2025-07-01",15.13,14.81,14.88,6982400,{"date":2587,"open":2588,"high":2583,"low":2589,"close":2590,"change":1128,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-30",14.46,14.39,14.8,2.78,6826800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1075,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-27",14.49,14.53,14.21,14.4,-3.42,6262500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2604,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2604},"2025-06-26",14.67,14.91,14.55,0.38,2.62,6120800,{"date":2610,"open":2611,"high":2456,"low":2612,"close":2596,"change":72,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2596},"2025-06-25",14.45,14.38,0.48,6557500,{"date":2616,"open":2617,"high":2442,"low":2618,"close":2588,"change":728,"percent_change":1112,"volume":2619,"transactions":9,"vwap":2588},"2025-06-24",14.41,14.12,4655800,{"date":2621,"open":2622,"high":2604,"low":2553,"close":2623,"change":319,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-23",14.58,14.66,0.62,5524100,{"date":2627,"open":2545,"high":2584,"low":2449,"close":2561,"change":1619,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2561},"2025-06-20",-1.89,4235300,{"date":2631,"open":71,"high":2632,"low":2633,"close":2440,"change":797,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2440},"2025-06-18",15.18,14.84,-1.72,3691800,{"date":2637,"open":2544,"high":2638,"low":2639,"close":2640,"change":1921,"percent_change":1971,"volume":2641,"transactions":9,"vwap":2640},"2025-06-17",15.2,14.86,15.11,6582500,{"date":2643,"open":2454,"high":2462,"low":2644,"close":2645,"change":145,"percent_change":405,"volume":2646,"transactions":9,"vwap":2645},"2025-06-16",14.89,14.97,3440200,{"date":2648,"open":2649,"high":2640,"low":2639,"close":2650,"change":243,"percent_change":1128,"volume":2651,"transactions":9,"vwap":2650},"2025-06-13",15.04,14.99,5350800,{"date":2653,"open":2514,"high":2582,"low":2644,"close":2471,"change":319,"percent_change":717,"volume":2654,"transactions":9,"vwap":2471},"2025-06-12",4839900,{"date":2656,"open":2574,"high":2543,"low":2657,"close":2633,"change":998,"percent_change":1332,"volume":2658,"transactions":9,"vwap":2633},"2025-06-11",14.73,5374400,{"date":2660,"open":2462,"high":2638,"low":2661,"close":2513,"change":1398,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2513},"2025-06-10",14.78,-1.52,5368000,{"date":2665,"open":2462,"high":2512,"low":2518,"close":2462,"change":1301,"percent_change":1247,"volume":2666,"transactions":9,"vwap":2462},"2025-06-09",5909300,{"date":2668,"open":2512,"high":2669,"low":2644,"close":2670,"change":1398,"percent_change":136,"volume":2671,"transactions":9,"vwap":2670},"2025-06-06",15.34,14.98,8861300,{"date":2673,"open":2543,"high":2674,"low":2543,"close":2675,"change":499,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-05",15.53,15.21,5.41,11659400,{"date":2679,"open":2680,"high":2611,"low":2597,"close":2448,"change":510,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2448},"2025-06-04",14.24,1.76,5698000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2686,"change":1301,"percent_change":684,"volume":2688,"transactions":9,"vwap":2686},"2025-06-03",13.88,14.18,13.77,4349700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":519,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-02",13.45,14.08,13.4,14.01,7.27,7420700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":558,"percent_change":1403,"volume":2703,"transactions":9,"vwap":2702},"2025-05-30",12.92,13.08,12.78,13.06,3053800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":1426,"volume":2711,"transactions":9,"vwap":2709},"2025-05-29",13.29,13.36,13,13.02,-0.14,3013800,{"date":2713,"open":2708,"high":2714,"low":2715,"close":2716,"change":1701,"percent_change":1441,"volume":2717,"transactions":9,"vwap":2716},"2025-05-28",13.21,12.91,13.16,2952600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2708,"change":1701,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2708},"2025-05-27",12.69,13.15,12.68,1.25,3685500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":528,"percent_change":620,"volume":2731,"transactions":9,"vwap":2730},"2025-05-23",12.81,12.9,12.63,12.84,1919100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2729,"change":2710,"percent_change":945,"volume":2737,"transactions":9,"vwap":2729},"2025-05-22",12.66,12.73,12.43,1920700,{"date":2739,"open":2740,"high":2730,"low":2740,"close":2741,"change":528,"percent_change":2396,"volume":2742,"transactions":9,"vwap":2741},"2025-05-21",12.6,12.77,3708900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2613,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-20",12.15,12.58,12.1,12.56,3.97,2891000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":716,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-19",12.01,12.11,11.89,12.08,1.26,1472700,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-16",11.81,11.94,11.71,11.93,-0.1,-0.83,2180100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2771,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2771},"2025-05-15",11.88,12.03,11.73,0.18,1.52,2036700,{"date":2777,"open":2764,"high":2778,"low":2772,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-14",11.97,11.85,-0.34,-2.79,2741100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":243,"percent_change":2046,"volume":2789,"transactions":9,"vwap":2788},"2025-05-13",12.25,12.3,12.04,12.19,2733000,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2363,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-12",12.48,12.07,12.13,-4.71,4292600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2735,"change":953,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2735},"2025-05-09",12.33,12.74,12.24,4.77,2511200,{"date":2805,"open":2806,"high":2792,"low":2745,"close":2745,"change":828,"percent_change":548,"volume":2807,"transactions":9,"vwap":2745},"2025-05-08",12.38,2248000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2786,"change":157,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2786},"2025-05-07",12.36,12.45,12.2,-1.91,2368800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2298,"percent_change":2414,"volume":2821,"transactions":9,"vwap":2820},"2025-05-06",12.23,12.55,12.05,12.54,3306400,{"date":2823,"open":2764,"high":2753,"low":2763,"close":2824,"change":1121,"percent_change":2047,"volume":2825,"transactions":9,"vwap":2824},"2025-05-05",11.95,2457100,{"date":2827,"open":2762,"high":2828,"low":177,"close":2829,"change":121,"percent_change":2127,"volume":2830,"transactions":9,"vwap":2829},"2025-05-02",12.02,11.69,2978300,{"date":2832,"open":2787,"high":2819,"low":2833,"close":2761,"change":1755,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2761},"2025-05-01",11.77,-3.75,3171400,{"date":2837,"open":2787,"high":2838,"low":2839,"close":2840,"change":72,"percent_change":898,"volume":2841,"transactions":9,"vwap":2840},"2025-04-30",12.28,12,12.27,2298600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2812,"change":222,"percent_change":233,"volume":2847,"transactions":9,"vwap":2812},"2025-04-29",12.32,12.47,12.18,2333300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":72,"percent_change":898,"volume":2854,"transactions":9,"vwap":2853},"2025-04-28",12.26,12.39,12.12,12.37,1485900,{"date":181,"open":2745,"high":2856,"low":2819,"close":2786,"change":716,"percent_change":1441,"volume":2857,"transactions":9,"vwap":2786},12.35,1692700]