[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TKNQ":3,"homepage-market-summary":23,"stock-historical-TKNQ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TKNQ","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 Tokenization Technology Leaders ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.175,26.097,-0.922,-3.53,356.1634,27.08,21.0090008,1280.131404070707,68.6,198,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},1280,253466.018006,-1,"2025-12-23",[174,177,185,195,205,214,222,231,240,250,260,270,280,290,298,307,316,323,330,339,349,358,368,377,387,395,403,411,420,428,436,445,454,463,471,482,491,500,508,516,523,532,539,547,557,565,574,584,592,598,609,617,626,634,641,650,657,664,671,677,686,697,704,710,716,721,726,733,738,743,750,757,765,769,774,780,786,791,796,801,807,812,818,824,832,839,847,854,860,865,871,876,882,887,894,900,905,912,919,927,932,939,944,949,957,963,969,973,977,982,988,994,1000,1006,1009,1013,1018,1023,1028,1034,1042,1047,1052,1057,1063,1069,1073,1081,1086,1092,1098,1104,1109,1113,1118,1123,1130,1136,1141,1147,1153,1157,1163,1168,1172,1177,1182,1187,1194,1199,1203,1208,1213,1219,1225,1230,1236,1240,1248,1257,1263,1268,1274,1281,1287,1291,1297,1302,1308,1313,1321,1326,1333,1339,1346,1354,1362,1367,1374,1380,1388,1395,1402,1408,1413,1418,1423,1428,1433,1438,1443,1449,1455,1461,1465,1471,1477,1481],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},48,25.2018,{"date":178,"open":179,"high":179,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-06",26.23,0.0233,0.09,667.1424,55,26.1851,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":183,"vwap":194},"2026-10-05",26.09,26.15,25.97,26.0737,0.4708,1.84,3540.4494,26.0404,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",26.28,26.285,25.6029,-0.3679,-1.42,1368.7214,51,26.0536,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":143,"volume":211,"transactions":212,"vwap":213},"2026-10-01",25.95,26.02,25.9708,-0.09,455.1354,26,25.9869,{"date":215,"open":198,"high":198,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",26.0608,-0.1679,-0.64,301.0144,32,26.2554,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",26.73,26.2287,-0.8413,-3.11,1244.787519,36,26.5143,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",26.75,27.07,0.5898,2.23,760.8914,93,26.8627,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",26.66,26.415,26.4802,0.199,0.76,669.9204,31,26.4998,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",26.25,26.2812,26.2,0.2406,0.92,2392.48923,37,26.2115,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",26.51,26.55,26.0406,-0.7844,-2.92,2778.4186,60,26.4105,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",26.71,26.825,26.5,0.2489,0.94,3768.2932,82,26.6389,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",26.525,26.5761,26.31,1.1164,4.38,4754.8117,80,26.4335,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",25.4597,0.9802,4,204.4948,27,25.3324,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":248,"vwap":306},"2026-09-17",24.41,24.4795,24.38,0.3915,1.63,993.0068,24.4255,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",24.19,24.088,-0.3722,-1.52,1198.2518,38,24.1679,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":314,"vwap":322},"2026-09-15",24.4602,-0.9444,-3.72,289.048,24.7061,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":248,"vwap":329},"2026-09-14",25.4046,0.2633,1.05,162.426,25.2624,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":229,"vwap":338},"2026-09-11",25.24,25.4,25.1413,0.1834,0.73,5581.341,25.2592,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":201,"volume":346,"transactions":347,"vwap":348},"2026-09-10",24.94,25.0449,24.92,24.9579,-0.3593,4952.467,46,25.0026,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":229,"vwap":357},"2026-09-09",25.59,25.595,25.3172,-0.3124,-1.22,2943.4159,25.4562,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",25.64,25.79,25.6296,-0.0206,-0.08,679.4119,34,25.6728,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",25.625,25.6502,-0.3766,-1.45,540.3769,40,25.6176,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",25.745,26.045,26.0268,1.0605,4.25,1746.3719,52,25.9584,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",24.9663,0.0016,0.01,519.8256,45,24.9468,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",24.9647,-0.5941,-2.32,111.8726,25,25.1749,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",25.5588,0.1078,0.42,160.626457,33,25.2577,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":220,"vwap":419},"2026-08-28",25.84,25.86,25.451,-0.619,-2.37,1467.0886,25.7732,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":175,"vwap":427},"2026-08-27",26.08,26.07,0.6812,2.68,895.1352,26.0167,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":203,"vwap":435},"2026-08-26",25.42,25.3888,-0.232,-0.91,3143.3295,25.4059,{"date":437,"open":438,"high":370,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",25.365,25.6208,0.2589,1.02,555.6355,30,25.4605,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",25.91,25.3619,0.2696,1.07,9172.7981,94,25.7644,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":375,"vwap":462},"2026-08-21",25.085,25.095,25.0923,0.8664,3.58,4374.192,25.0864,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":409,"vwap":470},"2026-08-20",24.37,24.2259,0.5386,2.27,899.282,24.3249,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",23.36,23.86,23.3595,23.6873,0.4864,2.1,2068.168,54,23.6617,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",23.29,23.2009,-0.0798,-0.34,591.129,21,23.2682,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",23.28,23.2807,0.0411,0.18,448.126,12,23.282,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",23.2396,-0.1037,-0.44,36.184,13,23.326,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",23.3433,0.2734,1.19,11,10,23.2127,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":513,"vwap":522},"2026-08-12",23.0699,0.131,0.57,15.112,23.0435,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",22.935,22.9389,0.0067,0.03,116.113,14,22.9456,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":506,"vwap":538},"2026-08-10",22.9322,0.0428,0.19,12.128,22.8805,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":506,"vwap":546},"2026-08-07",23.01,22.8894,0.1171,0.51,260.113,23.0027,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",22.8101,22.8901,22.7723,-0.2193,-0.95,673.524,23,22.8666,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",22.9916,-0.0879,-0.38,122.214,19,23.0933,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",22.87,23.0795,0.2656,1.16,274.646,20,22.8813,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",22.83,22.85,22.8139,0.3255,1.45,517.129,18,22.8113,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":506,"vwap":591},"2026-07-31",22.41,22.4884,-0.2186,-0.96,244.133,22.4827,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":563,"transactions":506,"vwap":597},"2026-07-30",22.707,0.4782,2.15,22.5616,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",22.29,22.3112,22.0301,22.2288,-0.4032,-1.78,10199.335,42,22.2468,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":94,"volume":614,"transactions":615,"vwap":616},"2026-07-28",22.48,22.632,-0.068,2648.428,58,22.535,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":580,"volume":624,"transactions":582,"vwap":625},"2026-07-27",22.78,22.92,22.6999,22.7,0.3251,1697.143,22.7855,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",22.3749,-0.0867,-0.39,66.195,15,22.3775,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":530,"vwap":640},"2026-07-23",22.4616,-0.3828,-1.68,115,22.5651,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":99,"volume":647,"transactions":648,"vwap":649},"2026-07-22",22.818,22.8444,22.81,-0.1112,344,16,22.8218,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":401,"vwap":656},"2026-07-21",22.9556,0.2606,1.15,189.478,23.0131,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":648,"vwap":663},"2026-07-20",22.695,0.2005,0.89,52.042,22.6369,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":409,"transactions":669,"vwap":670},"2026-07-17",22.4945,-0.3091,-1.36,9,22.4385,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":175,"transactions":530,"vwap":676},"2026-07-16",22.8036,-0.2995,-1.3,22.9527,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":563,"vwap":685},"2026-07-15",23.03,23.105,23.1031,0.3289,1.44,414,23.0847,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",22.76,22.79,22.7599,22.7742,0.3685,1.64,4495,22,22.7652,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":632,"vwap":703},"2026-07-13",22.4057,-0.2363,-1.04,107.042,22.43,{"date":705,"open":576,"high":576,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",22.642,0.082,0.36,200,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",22.56,0.233,1.04,100,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":709,"transactions":9,"vwap":718},"2026-07-08",22.327,-0.352,-1.55,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":715,"transactions":9,"vwap":723},"2026-07-07",22.679,-0.242,-1.06,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",22.55,22.921,0.56,2.5,6500,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":715,"transactions":9,"vwap":735},"2026-07-02",22.361,0.326,1.48,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":715,"transactions":9,"vwap":740},"2026-07-01",22.035,0.531,2.47,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":210,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",21.42,21.504,21.41,-0.42,1300,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":661,"volume":756,"transactions":9,"vwap":753},"2026-06-29",21.44,21.594,21.28,0.191,7400,{"date":758,"open":759,"high":752,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-26",21.37,21.365,21.403,0.394,1.88,1400,{"date":766,"open":19,"high":19,"low":19,"close":19,"change":767,"percent_change":768,"volume":709,"transactions":9,"vwap":19},"2026-06-25",-0.223,-1.05,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":715,"transactions":9,"vwap":771},"2026-06-24",21.232,-0.52,-2.39,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-23",21.752,-0.399,-1.8,300,{"date":781,"open":782,"high":728,"low":783,"close":783,"change":784,"percent_change":785,"volume":749,"transactions":9,"vwap":783},"2026-06-22",22.375,22.151,0.086,0.39,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":715,"transactions":9,"vwap":788},"2026-06-18",22.065001,-0.285,-1.28,{"date":792,"open":688,"high":688,"low":793,"close":793,"change":794,"percent_change":795,"volume":167,"transactions":9,"vwap":793},"2026-06-17",22.35,-0.397,-1.75,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":715,"transactions":9,"vwap":798},"2026-06-16",22.747,-0.043,-0.19,{"date":802,"open":803,"high":803,"low":689,"close":689,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":689},"2026-06-15",22.903,0.715,3.24,400,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":785,"volume":806,"transactions":9,"vwap":810},"2026-06-12",21.94,22.075001,0.085,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":715,"transactions":9,"vwap":815},"2026-06-11",21.5,21.99,0.517,2.41,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":764,"transactions":9,"vwap":821},"2026-06-10",21.73,21.473,-0.354,-1.62,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",21.83,21.51,21.827,-0.119,-0.54,4900,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",22.059999,21.946,0.41,1.9,500,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",21.68,21.43,21.536,-0.984,-4.37,700,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-04",22.45,22.52,0.236,1.06,1200,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":749,"transactions":9,"vwap":857},"2026-06-03",24.31,22.284,-0.735,-3.19,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":709,"transactions":9,"vwap":862},"2026-06-02",23.018999,-0.511,-2.17,{"date":866,"open":867,"high":868,"low":473,"close":868,"change":869,"percent_change":870,"volume":779,"transactions":9,"vwap":868},"2026-06-01",23.385,23.53,-0.035,-0.15,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":104,"volume":838,"transactions":9,"vwap":874},"2026-05-29",23.39,23.565,0.241,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":764,"transactions":9,"vwap":879},"2026-05-28",23.08,23.324,0.011,0.05,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":772,"volume":779,"transactions":9,"vwap":885},"2026-05-27",23.34,23.313,-0.121,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":-6,"volume":893,"transactions":9,"vwap":891},"2026-05-26",23.58,23.59,23.434,-0.001,900,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":806,"transactions":9,"vwap":897},"2026-05-22",23.625,23.435,-0.189,-0.8,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":715,"transactions":9,"vwap":902},"2026-05-21",23.624,0.143,0.61,{"date":906,"open":493,"high":907,"low":493,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",23.52,23.481,0.265,1.14,2400,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",23.3,23.216,-0.298,-1.27,600,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":922},"2026-05-18",23.51,23.514,23.42,-0.211,-0.89,1500,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":715,"transactions":9,"vwap":929},"2026-05-15",23.725,-0.618,-2.54,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":918,"transactions":9,"vwap":936},"2026-05-14",24.285,24.4,24.343,0.306,1.27,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":715,"transactions":9,"vwap":941},"2026-05-13",24.037001,-0.112,-0.46,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":171,"volume":779,"transactions":9,"vwap":947},"2026-05-12",24,24.149,-0.243,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-11",24.33,24.5,24.392,0.318,1.32,1700,{"date":958,"open":959,"high":960,"low":474,"close":960,"change":961,"percent_change":962,"volume":846,"transactions":9,"vwap":960},"2026-05-08",23.865,24.073999,0.264,1.11,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":715,"transactions":9,"vwap":966},"2026-05-07",24.040001,23.81,-0.396,-1.64,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":937,"percent_change":972,"volume":846,"transactions":9,"vwap":971},"2026-05-06",24.206,1.28,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":910,"volume":709,"transactions":9,"vwap":975},"2026-05-05",23.9,0.27,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":715,"transactions":9,"vwap":979},"2026-05-04",23.63,0.029,0.12,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":336,"volume":987,"transactions":9,"vwap":985},"2026-05-01",23.61,23.601,0.172,1100,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":893,"transactions":9,"vwap":991},"2026-04-30",23.2,23.429,0.398,1.73,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":779,"transactions":9,"vwap":997},"2026-04-29",22.97,23.031,-0.453,-1.93,{"date":1001,"open":923,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":391,"volume":1005,"transactions":9,"vwap":1002},"2026-04-28",23.484,23.37,0.003,3600,{"date":1007,"open":907,"high":907,"low":908,"close":908,"change":1008,"percent_change":46,"volume":709,"transactions":9,"vwap":908},"2026-04-27",-0.155,{"date":1010,"open":890,"high":1011,"low":890,"close":1011,"change":1012,"percent_change":496,"volume":779,"transactions":9,"vwap":1011},"2026-04-24",23.636,0.043,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":998,"percent_change":73,"volume":806,"transactions":9,"vwap":1017},"2026-04-23",23.74,23.32,23.593,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":715,"transactions":9,"vwap":1020},"2026-04-22",24.046,0.281,1.18,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":806,"transactions":9,"vwap":1025},"2026-04-21",23.765,-0.326,-1.35,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":709,"transactions":9,"vwap":1031},"2026-04-20",23.98,24.091,-0.249,-1.02,{"date":1035,"open":951,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-17",24.39,24.26,24.34,0.335,1.4,1800,{"date":1043,"open":474,"high":1044,"low":474,"close":1044,"change":1045,"percent_change":1046,"volume":709,"transactions":9,"vwap":1044},"2026-04-16",24.0049992,0.285,1.2,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":715,"transactions":9,"vwap":1049},"2026-04-15",23.72,0.426,1.83,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":715,"transactions":9,"vwap":1054},"2026-04-14",23.294,0.25,1.08,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-13",23.044001,0.403,1.78,800,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":31,"volume":167,"transactions":9,"vwap":1067},"2026-04-10",22.67,22.62,22.641,-0.051,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":155,"volume":715,"transactions":9,"vwap":1071},"2026-04-09",22.692,-0.058,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-08",22.71,22.75,22.69,0.561,2.53,2000,{"date":1082,"open":695,"high":1003,"low":1083,"close":1084,"change":1085,"percent_change":943,"volume":749,"transactions":9,"vwap":1084},"2026-04-07",21.975,22.189,-0.103,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1040,"volume":987,"transactions":9,"vwap":1089},"2026-04-06",22.26,22.292,22.25,0.308,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":709,"transactions":9,"vwap":1095},"2026-04-02",21.62,21.984,-0.173,-0.78,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":846,"transactions":9,"vwap":1101},"2026-04-01",22.19,22.157,0.151,0.69,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":715,"transactions":9,"vwap":1106},"2026-03-31",22.0060005,0.71,3.33,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":981,"volume":709,"transactions":9,"vwap":1111},"2026-03-30",21.296,0.025,{"date":1114,"open":754,"high":754,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":806,"transactions":9,"vwap":1115},"2026-03-27",21.271,-0.551,-2.52,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":715,"transactions":9,"vwap":1120},"2026-03-26",21.822,-0.722,-3.2,{"date":1124,"open":1125,"high":712,"low":1126,"close":1127,"change":1128,"percent_change":910,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",22.53,22.5,22.544,0.255,8200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":638,"volume":853,"transactions":9,"vwap":1134},"2026-03-24",22.39,22.42,22.289,-0.382,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":715,"transactions":9,"vwap":1138},"2026-03-23",22.671,0.263,1.17,{"date":1142,"open":728,"high":728,"low":1143,"close":1144,"change":1145,"percent_change":701,"volume":1146,"transactions":9,"vwap":1144},"2026-03-20",22.34,22.408,-0.235,1900,{"date":1148,"open":1125,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":846,"transactions":9,"vwap":1149},"2026-03-19",22.643,22.406,-0.031,-0.14,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":773,"volume":709,"transactions":9,"vwap":1155},"2026-03-18",22.674,-0.556,{"date":1158,"open":1159,"high":884,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":167,"transactions":9,"vwap":1160},"2026-03-17",23.15,23.23,0.138,0.6,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":715,"transactions":9,"vwap":1165},"2026-03-16",23.091999,0.678,3.02,{"date":1169,"open":577,"high":577,"low":1170,"close":1170,"change":811,"percent_change":1171,"volume":806,"transactions":9,"vwap":1170},"2026-03-13",22.414,0.38,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":715,"transactions":9,"vwap":1174},"2026-03-12",22.329,-0.273,-1.21,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":715,"transactions":9,"vwap":1179},"2026-03-11",22.602,-0.025,-0.11,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":536,"volume":806,"transactions":9,"vwap":1185},"2026-03-10",22.66,22.627,0.042,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":893,"transactions":9,"vwap":1190},"2026-03-09",22.32,22.585,22.3,0.139,0.62,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":709,"transactions":9,"vwap":1196},"2026-03-06",22.446,-0.536,-2.33,{"date":1200,"open":688,"high":1201,"low":688,"close":1201,"change":1202,"percent_change":701,"volume":918,"transactions":9,"vwap":1201},"2026-03-05",22.982,-0.241,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":715,"transactions":9,"vwap":1205},"2026-03-04",23.223,0.819,3.66,{"date":1209,"open":1189,"high":1126,"low":1189,"close":1210,"change":1211,"percent_change":1212,"volume":1146,"transactions":9,"vwap":1210},"2026-03-03",22.404,-0.278,-1.23,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":918,"transactions":9,"vwap":1216},"2026-03-02",22.74,22.682,0.472,2.13,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":918,"transactions":9,"vwap":1222},"2026-02-27",22.325,22.21,-0.513,-2.26,{"date":1226,"open":645,"high":645,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":779,"transactions":9,"vwap":1227},"2026-02-26",22.723,-0.113,-0.49,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":806,"transactions":9,"vwap":1233},"2026-02-25",22.82,22.836,0.985,4.51,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":811,"percent_change":785,"volume":1239,"transactions":9,"vwap":1238},"2026-02-24",21.851,10100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-23",22.2,21.725,21.766,-0.74,-3.29,4200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-20",22.54,22.57,22.46,22.506,0.129,0.58,4700,{"date":1258,"open":1259,"high":1260,"low":1100,"close":1260,"change":1261,"percent_change":433,"volume":1262,"transactions":9,"vwap":1260},"2026-02-19",22.27,22.377,-0.205,7100,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":715,"transactions":9,"vwap":1265},"2026-02-18",22.582,-0.066,-0.29,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":709,"transactions":9,"vwap":1271},"2026-02-17",22.58,22.648,0.141,0.63,{"date":1275,"open":1191,"high":1276,"low":1191,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-13",22.65,22.507,0.524,2.38,9200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":709,"transactions":9,"vwap":1284},"2026-02-12",22.605,21.983,-0.378,-1.69,{"date":1288,"open":1133,"high":1133,"low":735,"close":735,"change":1289,"percent_change":1290,"volume":838,"transactions":9,"vwap":735},"2026-02-11",-0.445,-1.95,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":129,"volume":1296,"transactions":9,"vwap":1294},"2026-02-10",22.84,22.806,-0.349,5200,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":715,"transactions":9,"vwap":1299},"2026-02-09",23.155,0.352,1.54,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":779,"transactions":9,"vwap":1305},"2026-02-06",22.665,22.803,1.193,5.52,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":709,"transactions":9,"vwap":1310},"2026-02-05",21.61,-1.318,-5.75,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1041,"transactions":9,"vwap":1318},"2026-02-04",22.95,23.02,22.61,22.928,-0.411,-1.76,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":830,"percent_change":1224,"volume":918,"transactions":9,"vwap":1325},"2026-02-03",23.675,23.055,23.339,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-02",23.93,23.879,-0.738,-3,1600,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":846,"transactions":9,"vwap":1336},"2026-01-30",24.93,24.617,-0.454,-1.81,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":853,"transactions":9,"vwap":1343},"2026-01-29",25.45,24.86,25.070999,-0.546,-2.13,{"date":1347,"open":1348,"high":18,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-28",25.78,25.51,25.617,-0.76,-2.88,12600,{"date":1355,"open":423,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-27",26.53,25.55,26.377,0.919,3.61,3100,{"date":1363,"open":1364,"high":1357,"low":1365,"close":1365,"change":1366,"percent_change":150,"volume":987,"transactions":9,"vwap":1365},"2026-01-26",25.545,25.458,-0.062,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":830,"volume":987,"transactions":9,"vwap":1372},"2026-01-23",25.57,26.355,25.455,25.52,-0.138,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":779,"transactions":9,"vwap":1377},"2026-01-22",25.76,25.658,-0.084,-0.33,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":926,"transactions":9,"vwap":1385},"2026-01-21",25.65,25.81,25.26,25.742,0.215,0.84,{"date":1389,"open":351,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-20",25.87,25.527,-1.142,-4.28,3000,{"date":1396,"open":1397,"high":272,"low":1398,"close":1399,"change":1400,"percent_change":785,"volume":1401,"transactions":9,"vwap":1399},"2026-01-16",26.49,26.41,26.669,0.104,2300,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":846,"transactions":9,"vwap":1405},"2026-01-15",26.517,26.565,0.039,0.15,{"date":1409,"open":1410,"high":1356,"low":1410,"close":1411,"change":909,"percent_change":1412,"volume":987,"transactions":9,"vwap":1411},"2026-01-14",26.4,26.526,1.01,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":66,"volume":806,"transactions":9,"vwap":1416},"2026-01-13",26.3,26.261,0.124,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":109,"volume":779,"transactions":9,"vwap":1421},"2026-01-12",26.17,26.137,-0.083,{"date":1424,"open":179,"high":179,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":838,"transactions":9,"vwap":1425},"2026-01-09",26.22,0.005,0.02,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1072,"percent_change":31,"volume":838,"transactions":9,"vwap":1432},"2026-01-08",26.34,26.198,26.215,{"date":1434,"open":1410,"high":1410,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":779,"transactions":9,"vwap":1435},"2026-01-07",26.273,-0.519,-1.94,{"date":1439,"open":1440,"high":1440,"low":233,"close":1441,"change":1378,"percent_change":1442,"volume":838,"transactions":9,"vwap":1441},"2026-01-06",26.87,26.792,-0.31,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1062,"transactions":9,"vwap":1446},"2026-01-05",26.38,26.876,1.178,4.58,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":709,"transactions":9,"vwap":1452},"2026-01-02",25.636,25.698,0.672,2.69,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":715,"transactions":9,"vwap":1458},"2025-12-31",25.14,25.025999,-0.209,-0.83,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":800,"volume":779,"transactions":9,"vwap":1463},"2025-12-30",25.235,-0.048,{"date":1466,"open":1467,"high":1468,"low":1384,"close":1469,"change":1470,"percent_change":31,"volume":167,"transactions":9,"vwap":1469},"2025-12-29",25.27,25.31,25.283,-0.055,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":39,"volume":838,"transactions":9,"vwap":1474},"2025-12-26",25.32,25.338,25.296,-0.054,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":870,"volume":715,"transactions":9,"vwap":1479},"2025-12-24",25.392,-0.038,{"date":172,"open":430,"high":1482,"low":1483,"close":1482,"change":391,"percent_change":1484,"volume":764,"transactions":9,"vwap":1482},25.43,25.35,0.04]