[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLTY":3,"homepage-market-summary":28,"stock-historical-SLTY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLTY","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},"YieldMax Ultra Short Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},55.5542,11.2164,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.19,19.94,20.2299,20.2138,-0.0238,-0.12,11330.691725,40.54,32525.204421561753,1.2,284,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,120,125,130,135,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":22,"price":119,"is_up":37},"Consumer Staples","XLP",81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":64,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},50.47,33428,9493626.309812,-59.59,"2025-08-21",[179,182,191,202,213,223,233,243,252,261,271,281,291,301,311,320,330,340,350,361,371,380,389,397,407,417,427,436,446,454,462,471,479,487,498,507,516,526,535,546,555,565,573,583,592,602,611,618,627,637,646,655,666,676,685,694,702,713,723,731,737,748,758,765,773,781,789,797,802,810,818,826,834,843,852,860,867,874,882,889,894,903,909,917,926,933,942,949,956,962,970,977,984,990,998,1003,1011,1018,1027,1035,1042,1049,1057,1065,1073,1080,1085,1093,1101,1109,1116,1124,1132,1140,1148,1154,1161,1168,1177,1182,1187,1195,1202,1210,1217,1225,1232,1239,1247,1255,1262,1269,1278,1287,1295,1302,1308,1315,1322,1327,1334,1341,1347,1353,1358,1365,1371,1375,1381,1387,1394,1402,1408,1413,1418,1425,1431,1435,1441,1445,1452,1459,1463,1470,1476,1480,1485,1487,1493,1498,1503,1510,1517,1524,1530,1536,1543,1548,1553,1559,1564,1573,1579,1586,1593,1602,1609,1615,1622,1630,1639,1648,1657,1664,1671,1677,1682,1689,1695,1701,1707,1715,1722,1728,1735,1740,1747,1754,1760,1766,1772,1776,1785,1791,1799,1806,1815,1823,1830,1837,1844,1852,1858,1866,1874,1883,1891,1900,1908,1914,1921,1928,1935,1943,1951,1958,1967,1975,1980,1987,1992,1999,2007,2014,2021,2029,2037,2045,2052,2060,2066,2071,2080,2089,2098,2105,2112,2120,2128,2136,2144,2150,2159,2166,2172,2179,2186,2193,2200,2205,2212,2220,2228,2236,2244,2252,2260,2267,2271,2278,2285,2292,2299,2308],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},276,20.1539,{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",20.28,20.12,-0.1162,-0.57,13443.410073,338,20.1894,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",20.27,20.338,20.2399,20.33,0.0559,0.28,9775.638892,249,20.2637,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",20.3,20.34,20.16,20.2741,-0.0306,-0.15,20646.133823,306,20.2845,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":200,"vwap":222},"2026-10-01",20.31,20.45,20.2269,20.3047,-0.0022,-0.01,8469.121046,20.3598,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",20.07,20.3399,20.3069,-0.1422,-0.7,7384.818744,218,20.2412,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",20.21,20.52,20.4491,0.0891,0.44,9860.21885,224,20.3631,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":242},"2026-09-28",20.22,20.47,20.36,0.14,0.69,23844.025089,381,{"date":253,"open":254,"high":255,"low":254,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",20.11,20.39,-0.04,-0.2,14085.721868,288,20.283,{"date":262,"open":204,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",20.44,20.2301,20.26,-0.0214,-0.11,30165.727964,359,20.3321,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",20.24,20.2814,20.15,-0.1146,-0.56,17611.83003,235,20.2293,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",20.56,20.335,20.396,-0.1929,-0.94,15168.434471,296,20.4492,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":51,"volume":298,"transactions":299,"vwap":300},"2026-09-21",20.6,20.67,20.541,20.5889,-0.1364,15170.330278,335,20.5868,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",20.55,20.77,20.7253,0.1989,0.97,25285.62635,295,20.6544,{"date":312,"open":313,"high":313,"low":263,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",20.62,20.5264,-0.0773,-0.38,20013.391645,305,20.5143,{"date":321,"open":236,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",20.74,20.42,20.6037,-0.1566,-0.75,9651.294973,210,20.5574,{"date":331,"open":313,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",20.78,20.54,20.7603,0.2603,1.27,16528.591092,229,20.6768,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",20.85,20.46,20.5,-0.2012,-0.97,17733.127076,280,20.6478,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",20.73,20.75,20.59,20.7012,-0.1138,-0.55,17435.979742,275,20.7061,{"date":362,"open":332,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",20.86,20.71,20.815,0.1075,0.52,17095.024242,289,20.7866,{"date":372,"open":364,"high":373,"low":374,"close":375,"change":376,"percent_change":209,"volume":377,"transactions":378,"vwap":379},"2026-09-09",20.7799,20.5748,20.7075,-0.0312,17863.609286,246,20.6917,{"date":381,"open":303,"high":382,"low":303,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",20.84,20.7387,0.2187,1.07,11523.266562,240,20.7339,{"date":390,"open":391,"high":392,"low":391,"close":236,"change":393,"percent_change":239,"volume":394,"transactions":395,"vwap":396},"2026-09-04",20.4301,20.544,0.0895,7197.860891,178,20.4593,{"date":398,"open":399,"high":246,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",20.41,20.3058,20.4305,-0.1037,-0.51,22296.463593,314,20.3883,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",20.72,20.53,20.5342,-0.3281,-1.57,8940.003719,216,20.5049,{"date":418,"open":353,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",20.895,20.6666,20.8623,0.1023,0.49,20360.052908,271,20.8335,{"date":428,"open":322,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",20.76,20.61,0.095,0.46,14324.739396,225,20.6824,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",20.545,20.665,20.5442,0.0182,0.09,14959.129238,278,20.6077,{"date":447,"open":304,"high":304,"low":313,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",20.6468,-0.0855,-0.41,6186.173193,263,20.6557,{"date":455,"open":353,"high":353,"low":313,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",20.7323,-0.0778,-0.37,8225.832535,262,20.6704,{"date":463,"open":364,"high":342,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",20.68,20.8101,0.1844,0.89,26677.693664,304,20.7762,{"date":472,"open":342,"high":342,"low":293,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",20.6257,-0.1082,-0.52,19388.366195,364,20.6336,{"date":480,"open":481,"high":481,"low":464,"close":388,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",21.26,-0.2211,-1.06,24758.713021,377,20.7658,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",20.81,20.99,20.8001,20.955,0.1161,0.56,12375.619344,279,20.9442,{"date":499,"open":500,"high":500,"low":304,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",20.94,20.8389,-0.5011,-2.35,15954.594274,291,20.7986,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",21.15,21.34,0.1592,0.75,10398.060835,254,21.2781,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",20.9,21.2,21.1808,0.3056,1.46,13497.312619,239,21.0995,{"date":527,"open":528,"high":500,"low":464,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",20.87,20.8752,0.0461,0.22,10998.023586,307,20.8428,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",21,21.05,20.825,20.8291,-0.1809,-0.86,25510.299202,421,20.9579,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":538},"2026-08-12",20.93,21.12,21.01,-0.2325,-1.09,25935.455603,219,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",21.3,21.165,21.2425,-0.0762,-0.36,11477.602561,287,21.2189,{"date":566,"open":567,"high":567,"low":557,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":289,"vwap":572},"2026-08-10",21.46,21.3187,-0.066,-0.31,24486.13616,21.4106,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",21.61,21.3501,21.3847,-0.2653,-1.23,10754.870113,345,21.4276,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":198,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",21.35,21.67,21.65,1.31,12004.708651,372,21.5973,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",21.24,21.465,21.37,-0.26,-1.2,35381.466795,375,21.3357,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":579,"volume":608,"transactions":609,"vwap":610},"2026-08-04",21.9,21.96,21.63,-0.27,36985.857589,484,21.7784,{"date":612,"open":613,"high":613,"low":604,"close":604,"change":458,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",22.27,-1.66,19759.992308,440,21.9643,{"date":619,"open":620,"high":621,"low":622,"close":613,"change":623,"percent_change":385,"volume":624,"transactions":625,"vwap":626},"2026-07-31",22.15,22.3869,22.08,0.235,16341.718599,265,22.262,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",21.85,22.155,22.035,0.035,0.16,7028.922543,293,22.0783,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":147,"volume":643,"transactions":644,"vwap":645},"2026-07-29",21.94,22,21.8,-0.0764,12983.739354,270,21.9495,{"date":647,"open":648,"high":648,"low":605,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",22.3,22.0764,-0.2221,-1,21763.015495,257,22.1355,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",22.35,22.4,22.21,22.2985,-0.2415,-1.07,26554.43627,350,22.3294,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",22.6,22.655,22.5118,22.54,0,7908.94859,237,22.5801,{"date":677,"open":678,"high":679,"low":678,"close":671,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",22.42,22.605,0.2,0.9,11957.202017,460,22.5358,{"date":686,"open":648,"high":687,"low":688,"close":689,"change":690,"percent_change":561,"volume":691,"transactions":692,"vwap":693},"2026-07-22",22.36,22.115,22.34,-0.08,7800.265628,247,22.2248,{"date":695,"open":696,"high":696,"low":648,"close":678,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",22.47,0.132,0.59,20919.030899,348,22.3575,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",22.23,22.32,22.17,22.288,0.0556,0.25,12818.66113,417,22.2639,{"date":714,"open":715,"high":613,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",21.98,21.9501,22.2324,0.2224,1.01,17453.798371,343,22.1335,{"date":724,"open":659,"high":659,"low":725,"close":726,"change":257,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",21.95,22.01,-0.9,11689.337083,459,22.0479,{"date":732,"open":622,"high":659,"low":725,"close":659,"change":114,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",-1.42,22194.006343,509,22.151,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",22.5,22.55,22.2637,22.53,0.112,0.5,25038.217835,405,22.5091,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",22.26,22.48,22.418,-0.062,-0.28,15153.967841,465,22.3849,{"date":759,"open":760,"high":760,"low":761,"close":751,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":751},"2026-07-10",22.75,22.471,-0.16,-0.71,6300,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",22.82,22.63,22.64,-0.212,-0.93,14000,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",23.030001,22.76,22.852,-0.078,-0.34,14700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",22.71,22.97,22.93,0.075,0.33,27800,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",22.67,22.95,22.855,0.145,0.64,20700,{"date":798,"open":799,"high":799,"low":742,"close":783,"change":800,"percent_change":79,"volume":801,"transactions":9,"vwap":783},"2026-07-02",22.98,-0.18,17000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",23.16,22.8,22.89,-0.5,-2.14,26100,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",23.45,23.12,23.39,0.24,1.04,35000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",23.21,23.33,23.15,-0.14,-0.6,25700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":442,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",23.27,23.4,23.155,23.29,0.39,9700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",23.31,23.32,23.059999,23.2,-0.156,-0.67,12600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",23.578,23.58,23.23,23.356,-0.594,-2.48,19300,{"date":853,"open":854,"high":855,"low":856,"close":854,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":854},"2026-06-23",23.95,23.96,23.775,0.13,0.55,30500,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",23.47,23.82,0.168,0.71,16300,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":51,"volume":873,"transactions":9,"vwap":871},"2026-06-18",23.52,23.74,23.652,-0.158,14600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":857,"volume":881,"transactions":9,"vwap":879},"2026-06-17",23.46,23.88,23.36,23.81,0.03,17300,{"date":883,"open":870,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-16",23.78,23.49,0.27,1.15,30300,{"date":890,"open":876,"high":846,"low":836,"close":891,"change":892,"percent_change":159,"volume":893,"transactions":9,"vwap":891},"2026-06-15",23.51,-0.06,37900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",23.6,23.69,23.5,23.57,0.01,0.04,10800,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":561,"percent_change":133,"volume":908,"transactions":9,"vwap":907},"2026-06-11",23.84,23.98,23.56,16400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":159,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-10",23.9,23.967,23.781,23.92,-1.03,21100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",24.11,24.42,24,24.17,-0.07,-0.29,22000,{"date":927,"open":928,"high":929,"low":922,"close":930,"change":209,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-08",24.21,24.509,24.24,-0.62,24200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",24.36,24.4,24.14,24.39,0.34,1.41,27500,{"date":943,"open":944,"high":945,"low":855,"close":946,"change":267,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",24.059999,24.18,24.049999,-0.46,19000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":209,"percent_change":931,"volume":955,"transactions":9,"vwap":954},"2026-06-03",24.12,24.19,24.01,24.16,22100,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":512,"volume":961,"transactions":9,"vwap":959},"2026-06-02",24.13,24.31,0.181,37100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":123,"volume":969,"transactions":9,"vwap":967},"2026-06-01",24.49,25.45,24.02,24.129,-0.141,41600,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":114,"volume":976,"transactions":9,"vwap":974},"2026-05-29",24.55,24.2,24.27,-0.077,13800,{"date":978,"open":936,"high":979,"low":980,"close":981,"change":982,"percent_change":239,"volume":983,"transactions":9,"vwap":981},"2026-05-28",24.411,24.212,24.347,0.107,16600,{"date":985,"open":986,"high":986,"low":928,"close":930,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":930},"2026-05-27",24.62,-0.84,-3.35,21300,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-05-26",24.88,25.08,24.74,0.23,0.93,33000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":316,"percent_change":133,"volume":1002,"transactions":9,"vwap":1001},"2026-05-22",25.11,24.85,30700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":995,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",25.37,25.414,25.18,25.23,0.92,28700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":326,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",25.47,25.53,25,-2.91,28000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",25.67,25.788,25.51,25.75,0.201,0.79,36500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",25.84,25.412,25.549,-0.111,-0.43,24700,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",25.43,25.66,0.26,1.02,11400,{"date":1043,"open":1044,"high":965,"low":1045,"close":1046,"change":1047,"percent_change":36,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",25.33,25.27,25.4,-0.055,29300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":771,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",25.52,25.54,25.26,25.455,-0.239,19100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":857,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",25.71,25.86,25.675,25.694,0.034,20100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1038,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1038},"2026-05-11",25.56,25.679,25.55,0.11,0.43,11800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1069,"change":1078,"percent_change":22,"volume":1079,"transactions":9,"vwap":1069},"2026-05-08",25.77,25.945,25.5,-0.03,20500,{"date":1081,"open":1082,"high":1075,"low":1082,"close":1083,"change":248,"percent_change":858,"volume":1084,"transactions":9,"vwap":1083},"2026-05-07",25.31,25.58,31800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",25.59,25.918,25.44,-0.72,-2.75,36100,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",26.02,26.35,26.16,0.025,0.1,23200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",26.14,25.853,26.135,0.163,0.63,22300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1078,"volume":976,"transactions":9,"vwap":1114},"2026-05-01",26.01,26.028,25.82,25.972,-0.008,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":851,"transactions":9,"vwap":1121},"2026-04-30",26.1,26.299,25.965,25.98,-0.203,-0.78,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":614,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",26.26,26.39,26.17,26.183,-0.442,18200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":367,"volume":1139,"transactions":9,"vwap":1137},"2026-04-28",26.64,26.67,26.453,26.625,0.137,22400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-27",26.69,26.38,26.488,0.078,0.3,13600,{"date":1149,"open":1097,"high":1150,"low":1097,"close":1151,"change":1152,"percent_change":71,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",26.51,26.41,0.123,22600,{"date":1155,"open":1111,"high":1156,"low":1111,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-23",26.48,26.287,0.247,0.95,24100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":841,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",26,26.25,26.040001,-2.51,43900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",26.57,26.73,26.295,26.71,0.19,0.72,32700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":597,"percent_change":346,"volume":1181,"transactions":9,"vwap":1180},"2026-04-20",26.88,26.52,17400,{"date":1183,"open":1184,"high":1184,"low":1151,"close":1185,"change":754,"percent_change":915,"volume":1186,"transactions":9,"vwap":1185},"2026-04-17",26.96,26.78,54900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":147,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",27.15,27.25,27,27.059999,-1.28,42400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":357,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",27.62,27.26,27.41,-1.97,43500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":159,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-14",28.13,28.21,27.8,27.96,-0.89,72200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":450,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2026-04-13",28.75,28.927,28.11,-1.43,34400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":709,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",28.57,28.65,28.42,28.62,0.88,22900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":851,"transactions":9,"vwap":1229},"2026-04-09",28.39,28.68,28.37,0.05,0.18,{"date":1233,"open":1234,"high":1219,"low":1235,"close":1236,"change":1208,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-08",28,27.49,28.32,-3.05,56700,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-07",29.030001,29.48,29.21,0.119,0.41,45700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":257,"volume":1254,"transactions":9,"vwap":1252},"2026-04-06",29.16,29.2,29.059999,29.091,-0.059,35100,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":70,"volume":1261,"transactions":9,"vwap":1259},"2026-04-02",29.67,29.096001,29.15,0.02,49400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":44,"percent_change":1090,"volume":1268,"transactions":9,"vwap":1267},"2026-04-01",28.92,29.261,28.905,29.13,51600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",29.8,29.89,29.3,29.34,-0.564,-1.89,71100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",29.53,29.99,29.51,29.904,0.125,0.42,51700,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",29.46,29.81,29.779,0.329,1.12,31100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1071,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-26",29.07,29.45,28.938,1.48,15400,{"date":1303,"open":1304,"high":1259,"low":1305,"close":1306,"change":123,"percent_change":1307,"volume":1294,"transactions":9,"vwap":1306},"2026-03-25",28.9,28.785,29.02,-1.96,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":995,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",29.94,29.41,29.6,0.78,54400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":924,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-23",29.59,29,29.37,-0.98,20900,{"date":1323,"open":1251,"high":1324,"low":1251,"close":1325,"change":858,"percent_change":1326,"volume":955,"transactions":9,"vwap":1325},"2026-03-20",29.76,29.66,1.89,{"date":1328,"open":1273,"high":1273,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",29.052,29.11,0.155,0.54,31300,{"date":1335,"open":1336,"high":1318,"low":1337,"close":1338,"change":1339,"percent_change":1260,"volume":1340,"transactions":9,"vwap":1338},"2026-03-18",28.85,28.543,28.955,0.005,30400,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":99,"percent_change":915,"volume":1346,"transactions":9,"vwap":1345},"2026-03-17",29.22,28.8,28.95,51500,{"date":1348,"open":1349,"high":1350,"low":1330,"close":1351,"change":267,"percent_change":458,"volume":1352,"transactions":9,"vwap":1351},"2026-03-16",29.248,29.38,29.25,35600,{"date":1354,"open":1241,"high":1355,"low":1241,"close":1355,"change":1070,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",29.36,0.38,25800,{"date":1359,"open":1360,"high":1361,"low":1304,"close":1351,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1351},"2026-03-12",28.97,29.28,0.37,1.28,10700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":159,"percent_change":542,"volume":1100,"transactions":9,"vwap":1370},"2026-03-11",28.79,28.98,28.64,28.88,{"date":1372,"open":1373,"high":1250,"low":1373,"close":1267,"change":198,"percent_change":307,"volume":1374,"transactions":9,"vwap":1267},"2026-03-10",28.7,28300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1336,"change":880,"percent_change":1099,"volume":1380,"transactions":9,"vwap":1336},"2026-03-09",28.84,29.121,28.76,13200,{"date":1382,"open":1305,"high":1383,"low":1384,"close":1385,"change":886,"percent_change":1159,"volume":1386,"transactions":9,"vwap":1385},"2026-03-06",28.93,28.74,28.82,10200,{"date":1388,"open":1389,"high":1344,"low":1390,"close":1391,"change":1392,"percent_change":22,"volume":1393,"transactions":9,"vwap":1391},"2026-03-05",28.53,28.41,28.55,-0.035,23400,{"date":1395,"open":1396,"high":1384,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",28.45,28.245,28.585,-0.423,-1.46,19900,{"date":1403,"open":1404,"high":1404,"low":1304,"close":1405,"change":1406,"percent_change":114,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",29.5,29.0079994,-0.092,38000,{"date":1409,"open":1355,"high":1355,"low":1410,"close":1411,"change":787,"percent_change":887,"volume":1412,"transactions":9,"vwap":1411},"2026-03-02",28.86,29.1,13700,{"date":1414,"open":1415,"high":1415,"low":1212,"close":1416,"change":633,"percent_change":494,"volume":1417,"transactions":9,"vwap":1416},"2026-02-27",29.040001,28.77,14500,{"date":1419,"open":1385,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":570,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",28.984,28.587,28.61,-0.09,10300,{"date":1426,"open":1427,"high":1428,"low":1222,"close":1373,"change":841,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1373},"2026-02-25",28.81,28.875,-2.28,13500,{"date":1432,"open":1433,"high":1433,"low":1251,"close":1319,"change":142,"percent_change":923,"volume":1434,"transactions":9,"vwap":1319},"2026-02-24",29.58,54000,{"date":1436,"open":1330,"high":1289,"low":1330,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",29.39,0.58,2.01,17700,{"date":1442,"open":1443,"high":1273,"low":1444,"close":1427,"change":800,"percent_change":931,"volume":1374,"transactions":9,"vwap":1427},"2026-02-20",28.54,27.68,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":787,"percent_change":887,"volume":1451,"transactions":9,"vwap":1450},"2026-02-19",28.895,29.01,28.844,28.99,16500,{"date":1453,"open":1454,"high":1336,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":908,"transactions":9,"vwap":1456},"2026-02-18",28.815,28.5,28.66,-0.63,-2.15,{"date":1460,"open":1243,"high":1461,"low":1250,"close":1462,"change":142,"percent_change":923,"volume":1079,"transactions":9,"vwap":1462},"2026-02-17",29.63,29.29,{"date":1464,"open":1311,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":123,"volume":1469,"transactions":9,"vwap":1467},"2026-02-13",29.501,29.09,29.31,-0.17,9200,{"date":1471,"open":1379,"high":1472,"low":1379,"close":1242,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1242},"2026-02-12",29.585,0.57,1.97,14900,{"date":1477,"open":1384,"high":1259,"low":1384,"close":1478,"change":607,"percent_change":771,"volume":1479,"transactions":9,"vwap":1478},"2026-02-11",28.91,13000,{"date":1481,"open":1462,"high":1462,"low":1482,"close":1483,"change":442,"percent_change":1484,"volume":1041,"transactions":9,"vwap":1483},"2026-02-10",28.923,29.18,0.31,{"date":1486,"open":1289,"high":1289,"low":1466,"close":1466,"change":267,"percent_change":316,"volume":881,"transactions":9,"vwap":1466},"2026-02-09",{"date":1488,"open":1489,"high":1489,"low":1490,"close":1250,"change":475,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1250},"2026-02-06",29.86,29.08,-1.75,19400,{"date":1494,"open":1437,"high":1290,"low":1437,"close":1495,"change":1496,"percent_change":1497,"volume":859,"transactions":9,"vwap":1495},"2026-02-05",29.72,0.35,1.19,{"date":1499,"open":1324,"high":1324,"low":1319,"close":1319,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1319},"2026-02-04",-0.65,-2.17,45400,{"date":1504,"open":1271,"high":1505,"low":1506,"close":1507,"change":531,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",30.9,29.65,30.02,0.74,32400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1271,"change":762,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1271},"2026-02-02",29.92,30.12,29.57,-0.53,28500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":823,"volume":873,"transactions":9,"vwap":1522},"2026-01-30",29.781,30.059,29.771,29.96,-0.041,{"date":1525,"open":1312,"high":1526,"low":1312,"close":1527,"change":1039,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",30.149,30.00099945,0.87,36700,{"date":1531,"open":1324,"high":1324,"low":1532,"close":1533,"change":1534,"percent_change":552,"volume":1535,"transactions":9,"vwap":1533},"2026-01-28",29.492,29.741,-0.329,12900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":939,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-27",29.71,30.235,30.07,1.14,38400,{"date":1544,"open":1355,"high":1545,"low":1355,"close":1546,"change":995,"percent_change":1313,"volume":1547,"transactions":9,"vwap":1546},"2026-01-26",29.863,29.73,15900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1404,"change":220,"percent_change":1078,"volume":925,"transactions":9,"vwap":1404},"2026-01-23",29.55,29.83,29.43,{"date":1554,"open":1555,"high":1556,"low":1437,"close":1282,"change":1033,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1282},"2026-01-22",29.64,29.705,-1.44,29700,{"date":1560,"open":1561,"high":1562,"low":1489,"close":1310,"change":1090,"percent_change":503,"volume":1563,"transactions":9,"vwap":1310},"2026-01-21",30.26,30.484,31900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-20",30.44,30.724,30.2,30.66,0.53,1.76,31400,{"date":1574,"open":1281,"high":1575,"low":1281,"close":1576,"change":1577,"percent_change":779,"volume":1578,"transactions":9,"vwap":1576},"2026-01-16",30.3,30.13,-0.102,23500,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1070,"volume":1585,"transactions":9,"vwap":1583},"2026-01-15",30.47,30.024,30.232,0.032,31000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1568,"change":1591,"percent_change":1592,"volume":1572,"transactions":9,"vwap":1568},"2026-01-14",30.55,30.65,30.18,-0.74,-2.39,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-13",30.81,30.99,30.71,30.94,0.32,1.05,29200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":754,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",30.95,31.29,30.62,-0.91,30100,{"date":1610,"open":1611,"high":1612,"low":1595,"close":1505,"change":44,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1505},"2026-01-09",31,31.22,-0.68,31200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":99,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",31.46,31.795,31.11,-0.96,37200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":817,"transactions":9,"vwap":1627},"2026-01-07",31.47,31.67,31.3,31.41,-0.489,-1.53,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-06",32.12,32.345,31.82,31.899,-0.381,-1.18,76300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-05",33,33.029999,32.15,32.28,-0.883,-2.66,79300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-02",33.74,34.15,33.049999,33.163,-0.787,-2.32,39800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1557,"volume":941,"transactions":9,"vwap":1662},"2025-12-31",34.02,34.23,33.93,33.95,-0.495,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-30",34.11,34.445,0.335,0.98,50200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":886,"percent_change":1676,"volume":1167,"transactions":9,"vwap":1666},"2025-12-29",34.049999,34.17,33.77,0.8,{"date":1678,"open":1662,"high":1679,"low":1680,"close":1680,"change":142,"percent_change":892,"volume":1681,"transactions":9,"vwap":1680},"2025-12-26",34.07,33.84,29800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":229,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-24",34.060001,34.16,33.86,-2.03,36000,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1484,"percent_change":86,"volume":1694,"transactions":9,"vwap":1693},"2025-12-23",34.3,34.65,34.56,48900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":672,"percent_change":672,"volume":1700,"transactions":9,"vwap":1698},"2025-12-22",34,34.25,33.98,47100,{"date":1702,"open":1674,"high":1703,"low":1704,"close":1698,"change":690,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1698},"2025-12-19",34.355,34.040001,-0.23,27600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1033,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-18",34.29,34.4,34.0099983,34.33,-1.24,38500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":114,"percent_change":1607,"volume":1721,"transactions":9,"vwap":1720},"2025-12-17",34.49,34.8,34.31,34.76,47000,{"date":1723,"open":1724,"high":1724,"low":1718,"close":1725,"change":1726,"percent_change":754,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",35.28,35.080002,-0.1,91200,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":494,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-15",34.35,35.19,35.18,1.62,53900,{"date":1736,"open":1691,"high":1737,"low":1684,"close":1738,"change":239,"percent_change":1739,"volume":1084,"transactions":9,"vwap":1738},"2025-12-12",34.725,34.62,1.29,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":923,"percent_change":257,"volume":1746,"transactions":9,"vwap":1745},"2025-12-11",34.9,34.904,34.099998,34.18,29600,{"date":1748,"open":1749,"high":1750,"low":1651,"close":1698,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1698},"2025-12-10",34.37,34.78,-0.54,-1.55,44700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":22,"percent_change":779,"volume":1759,"transactions":9,"vwap":1758},"2025-12-09",34.93,35.272,34.79,60100,{"date":1761,"open":1762,"high":1763,"low":1720,"close":1764,"change":923,"percent_change":257,"volume":1765,"transactions":9,"vwap":1764},"2025-12-08",34.89,35.285,34.91,34600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1230,"percent_change":248,"volume":1771,"transactions":9,"vwap":1770},"2025-12-05",34.66,35.056999,34.98,22700,{"date":1773,"open":1774,"high":1774,"low":1756,"close":1756,"change":841,"percent_change":78,"volume":1775,"transactions":9,"vwap":1756},"2025-12-04",35.91,85000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-03",36.080002,36.312,35.585,35.6,-1.33,-3.6,79100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1231,"percent_change":423,"volume":1790,"transactions":9,"vwap":1788},"2025-12-02",36.42,36.93,36.099998,70100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1332,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-01",36.77,36.95,36.37,36.75,1.49,94400,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1123,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-28",36.84,36.15,36.21,-2.11,73900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-26",37.3,37.35,36.69,36.99,-1.235,-3.23,107000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":403,"volume":1822,"transactions":9,"vwap":1820},"2025-11-25",38.85,39.099998,38.16,38.225,-0.195,125700,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1237,"volume":1829,"transactions":9,"vwap":1827},"2025-11-24",39.63,38.41,38.42,-1.21,86300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1825,"change":880,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1825},"2025-11-21",39.58,40.12,39.3,0.08,91000,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1159,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-20",37.87,39.99,39.6,2.46,103400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1751,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-19",38.23,38.94,37.999,38.65,-1.38,96100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1726,"percent_change":159,"volume":1857,"transactions":9,"vwap":1856},"2025-11-18",40,39.011002,39.19,263900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":86,"volume":1865,"transactions":9,"vwap":1863},"2025-11-17",39.4,39.48,38.745,39.29,0.354,78800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1356,"volume":1873,"transactions":9,"vwap":1871},"2025-11-14",38.8,39.476,38.39,38.936,0.146,79400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-13",38.53,38.99,37.75,38.79,0.99,2.62,58500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1637,"volume":1890,"transactions":9,"vwap":1888},"2025-11-12",37.22,37.818,37.14,37.8,-0.45,46600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-11",37.95,38.45,37.673,38.25,0.81,2.16,84600,{"date":1901,"open":1902,"high":1878,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-10",37.58,37.0099983,37.44,-0.88,-2.3,44600,{"date":1909,"open":1877,"high":1910,"low":1911,"close":1912,"change":779,"percent_change":1905,"volume":1913,"transactions":9,"vwap":1912},"2025-11-07",39.235,38.242,38.32,77800,{"date":1915,"open":1819,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-11-06",38.66,37.6,0.315,0.82,57000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":1591,"volume":1927,"transactions":9,"vwap":1924},"2025-11-05",38.27,38.345,37.69,-0.285,76400,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1528,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-04",38.77,37.96,38.63,2.3,74900,{"date":1936,"open":1937,"high":1938,"low":1903,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-03",37.2,38,37.76,0.45,1.21,45600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1705,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-31",37.26,37.53,37.13,37.31,-0.61,31500,{"date":1952,"open":1904,"high":1953,"low":1954,"close":1955,"change":423,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-30",37.604,37.02,37.54,1.32,35400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-29",37.15,37.37,36.81,37.049999,-0.675,-1.79,64900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1918,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-28",37.43,37.81,37.25,37.725,0.84,80500,{"date":1976,"open":1888,"high":1888,"low":1977,"close":1978,"change":947,"percent_change":1828,"volume":1979,"transactions":9,"vwap":1978},"2025-10-27",37.36,37.41,43300,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1839,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1839},"2025-10-24",38.74,37.683,-1.17,-3,49900,{"date":1988,"open":1989,"high":1989,"low":1817,"close":1990,"change":763,"percent_change":1965,"volume":1991,"transactions":9,"vwap":1990},"2025-10-23",39.37,39.040001,34100,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1890,"transactions":9,"vwap":1996},"2025-10-22",38.51,39.78,39.75,0.51,1.3,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1508,"volume":2006,"transactions":9,"vwap":2004},"2025-10-21",39.049999,39.318,38.82,39.24,0.29,49700,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":662,"volume":2013,"transactions":9,"vwap":2011},"2025-10-20",39.060001,38.52,38.95,-0.42,37700,{"date":2015,"open":1860,"high":2016,"low":2017,"close":1989,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1989},"2025-10-17",39.62,38.83,0.839,2.18,57100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":858,"volume":2028,"transactions":9,"vwap":2026},"2025-10-16",38.38,38.93,38.2,38.531,0.212,30800,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-15",38.73,37.795,38.319,-1.05,-2.67,35800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":880,"volume":2044,"transactions":9,"vwap":2042},"2025-10-14",39.53,40.07,38.908,39.369,0.012,37800,{"date":2046,"open":1856,"high":2047,"low":1856,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-13",39.625,39.357,-0.893,-2.22,25200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2055},"2025-10-10",39.02,40.25,38.719,1.08,2.76,53400,{"date":2061,"open":2062,"high":1869,"low":2063,"close":2064,"change":1123,"percent_change":2065,"volume":961,"transactions":9,"vwap":2064},"2025-10-09",39.35,38.954,39.17,-1.95,{"date":2067,"open":24,"high":24,"low":2068,"close":2069,"change":159,"percent_change":931,"volume":2070,"transactions":9,"vwap":2069},"2025-10-08",39.81,39.95,44500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-07",39.88,40.748,39.68,40.2,0.443,1.11,42900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-06",40.029999,40.099998,39.57,39.757,-0.743,-1.83,43800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-03",40.76,40.92,39.73,40.5,-0.414,-1.01,51200,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1201,"transactions":9,"vwap":2102},"2025-10-02",41.48,40.75,40.914,-1.432,-3.38,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":483,"volume":2111,"transactions":9,"vwap":2109},"2025-10-01",43.13,42.085999,42.346,-0.454,42000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1496,"volume":2119,"transactions":9,"vwap":2117},"2025-09-30",42.96,43.040001,42.5,42.8,0.15,61800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-29",43.39,42.56,42.65,-0.667,-1.54,70000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1174,"volume":2135,"transactions":9,"vwap":2133},"2025-09-26",43.4,43.66,43.152,43.317,0.082,18600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":924,"volume":2143,"transactions":9,"vwap":2141},"2025-09-25",43.25,43.5,42.965,43.235,-0.125,35300,{"date":2145,"open":2146,"high":2139,"low":2146,"close":2147,"change":2148,"percent_change":249,"volume":2149,"transactions":9,"vwap":2147},"2025-09-24",42.76,43.36,0.298,46500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-23",42.15,43.07,42.09,43.062,0.858,2.03,15600,{"date":2160,"open":2161,"high":2162,"low":2152,"close":2163,"change":2164,"percent_change":1984,"volume":2165,"transactions":9,"vwap":2163},"2025-09-22",42.4,42.841,42.204,-0.498,30900,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":1423,"volume":908,"transactions":9,"vwap":2170},"2025-09-19",42.2,42.78,42.702,-0.038,{"date":2173,"open":2174,"high":2175,"low":2116,"close":2176,"change":552,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-18",43.099998,43.12,42.74,-2.49,59700,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":561,"volume":2185,"transactions":9,"vwap":2183},"2025-09-17",44.35,43.3,43.83,-0.159,53700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":1850,"volume":2192,"transactions":9,"vwap":2190},"2025-09-16",44.5,44.675,43.989,-0.617,41800,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2158,"transactions":9,"vwap":2197},"2025-09-15",45.060001,44.46,44.606,-0.364,-0.81,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":947,"percent_change":2096,"volume":2165,"transactions":9,"vwap":2204},"2025-09-12",45.21,45.513,44.97,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1688,"transactions":9,"vwap":2209},"2025-09-11",46.22,45.12,45.43,-1.473,-3.14,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2199,"volume":2219,"transactions":9,"vwap":2217},"2025-09-10",47,47.049999,46.26,46.903,-0.382,33700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-09",47.72,47.9,47.285,-0.415,-0.87,27300,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-08",48.38,47.59,47.7,-0.588,-1.22,41300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":771,"volume":2243,"transactions":9,"vwap":2241},"2025-09-05",48.9,48.97,48,48.288,-0.452,60200,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-04",48.57,49.22,48.74,-0.551,-1.12,68500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1940,"volume":2259,"transactions":9,"vwap":2257},"2025-09-03",49.32,49.39,48.83,49.291,0.221,50100,{"date":2261,"open":2255,"high":2255,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-02",48.8,49.07,0.412,0.85,40300,{"date":2268,"open":2269,"high":2238,"low":2269,"close":2270,"change":1940,"percent_change":996,"volume":1706,"transactions":9,"vwap":2270},"2025-08-29",48.080002,48.658,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":733,"volume":2277,"transactions":9,"vwap":2275},"2025-08-28",49.080002,48.151,48.208,-0.693,20800,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":346,"volume":2284,"transactions":9,"vwap":2282},"2025-08-27",49.25,48.81,48.901,-0.477,20200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":569,"percent_change":2291,"volume":1706,"transactions":9,"vwap":2290},"2025-08-26",49.56,49.57,49.31,49.378,-0.13,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1009,"volume":2298,"transactions":9,"vwap":2296},"2025-08-25",49.81,49.126,49.444,0.449,30200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-22",49.96,50.037998,48.75,48.995,-0.962,-1.93,53500,{"date":177,"open":2309,"high":173,"low":2310,"close":2311,"change":2312,"percent_change":807,"volume":2313,"transactions":9,"vwap":2311},50.21,49.84,49.957,-0.253,72300]