[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDVO":3,"homepage-market-summary":30,"stock-historical-QDVO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QDVO","2026-10-06",{"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 CWP Growth & Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.9532,3.344004,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.53,30.5,30.6466,30.4601,30.34,0.19,0.63,153568.042623,30.97,25.75,318177.04478367727,91.6,532,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.99,285871,104342838.240703,22.61,"2025-04-24",[184,187,196,206,217,226,237,247,255,265,274,282,291,301,311,320,330,340,349,357,365,375,383,393,401,409,418,426,433,441,449,458,466,472,479,485,495,502,510,516,524,532,540,546,553,560,570,581,589,600,608,617,628,635,643,649,655,662,668,673,680,688,691,697,701,706,710,715,719,725,731,736,743,748,756,762,766,772,777,785,790,795,800,806,811,819,826,833,840,846,851,856,863,869,874,878,884,889,893,899,904,910,915,920,924,927,932,935,939,943,947,954,959,962,967,972,979,984,989,994,999,1005,1012,1018,1024,1029,1036,1042,1049,1054,1062,1070,1077,1085,1093,1099,1106,1113,1120,1126,1134,1140,1146,1152,1161,1167,1172,1177,1183,1187,1194,1199,1205,1211,1219,1223,1231,1238,1244,1249,1255,1261,1266,1272,1278,1284,1288,1294,1300,1305,1311,1317,1320,1328,1331,1335,1338,1342,1347,1353,1357,1360,1364,1369,1374,1379,1383,1387,1391,1394,1397,1400,1403,1408,1411,1415,1419,1422,1425,1429,1433,1440,1443,1447,1451,1455,1459,1463,1468,1471,1474,1477,1481,1484,1488,1491,1495,1499,1506,1511,1516,1519,1523,1526,1530,1535,1538,1541,1544,1547,1550,1554,1558,1562,1567,1570,1573,1578,1584,1588,1592,1595,1599,1602,1606,1609,1613,1617,1623,1626,1631,1635,1639,1642,1645,1648,1651,1654,1658,1662,1666,1670,1673,1676,1679,1682,1685,1688,1693,1696,1699,1703,1707,1711,1714,1721,1726,1730,1735,1740,1744,1748,1755,1759,1763,1767,1770,1774,1777,1780,1783,1787,1791,1795,1800,1804,1809,1813,1818,1823,1828,1833,1836,1841,1845,1848,1851,1854,1858,1861,1866,1871,1875,1880,1884,1888,1891,1896,1901,1905,1910,1915,1920,1923,1927,1933,1938,1943,1948,1955,1962,1966,1971,1977,1982,1986,1992,1997,2002,2007,2012,2017,2021,2028,2035,2041,2046,2053,2057,2063,2068,2073,2077,2085,2092,2098,2104,2111,2119,2128,2133,2140,2147,2153,2162],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2133,30.5556,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",30.09,30.46,0.13,0.43,177885.00882,2745,30.349,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":89,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30.24,30.38,30.14,30.21,0.73,141336.435709,2358,30.2102,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",29.9,30.08,29.78,29.99,0.09,0.3,186995.687792,2815,29.8908,{"date":218,"open":219,"high":220,"low":208,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",29.96,30.15,0.03,0.1,332571.778848,3026,30.0761,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",30,30.0352,29.833,29.87,-0.41,-1.35,189016.728208,2226,29.9117,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":112,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",30.3,30.4101,30.11,30.28,-0.56,200327.695078,2450,30.277,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":212,"percent_change":213,"volume":252,"transactions":253,"vwap":254},"2026-09-25",30.39,30.45,30.26,155368.260052,2020,30.3766,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",30.07,30.37,30.36,0.08,0.26,148656.970942,2010,30.2357,{"date":266,"open":267,"high":267,"low":268,"close":242,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",30.66,30.17,-0.15,-0.49,178450.174001,2372,30.2912,{"date":275,"open":199,"high":276,"low":199,"close":277,"change":278,"percent_change":221,"volume":279,"transactions":280,"vwap":281},"2026-09-22",30.52,30.43,0.01,201699.974708,2634,30.4524,{"date":283,"open":284,"high":250,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",29.98,30.42,0.54,1.81,221332.356297,3222,30.2851,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",29.86,29.88,29.7,0.06,0.2,117516.749476,2047,29.7823,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":192,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",29.66,29.825,29.635,29.82,1.46,156723.969925,2252,29.7238,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":221,"percent_change":222,"volume":317,"transactions":318,"vwap":319},"2026-09-16",29.3,29.57,29.22,29.39,168132.477761,2139,29.4397,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",29.54,29.33,29.36,-0.13,-0.44,168477.274838,2163,29.3889,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":232,"volume":337,"transactions":338,"vwap":339},"2026-09-14",29.5,29.59,29.26,29.49,-0.12,171473.426125,2501,29.4174,{"date":341,"open":342,"high":295,"low":343,"close":344,"change":345,"percent_change":96,"volume":346,"transactions":347,"vwap":348},"2026-09-11",29.69,29.5406,29.61,0.15,132035.309071,1780,29.643,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":325,"percent_change":326,"volume":354,"transactions":355,"vwap":356},"2026-09-10",29.41,29.46,29.325,174081.529623,2769,29.4029,{"date":358,"open":344,"high":344,"low":359,"close":333,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",29.48,-0.02,-0.07,209068.514092,2264,29.5534,{"date":366,"open":367,"high":368,"low":369,"close":344,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",29.75,29.8,29.555,-0.14,-0.47,272916.006516,3279,29.6507,{"date":376,"open":377,"high":378,"low":379,"close":367,"change":152,"percent_change":191,"volume":380,"transactions":381,"vwap":382},"2026-09-04",29.73,29.7849,29.64,135453.426772,2301,29.7011,{"date":384,"open":385,"high":210,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",29.58,29.4056,29.71,0.21,0.71,216825.86234,2317,29.6947,{"date":394,"open":332,"high":395,"low":396,"close":332,"change":212,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",29.53,29.37,0.31,176064.724852,2134,29.4708,{"date":402,"open":403,"high":404,"low":405,"close":351,"change":336,"percent_change":232,"volume":406,"transactions":407,"vwap":408},"2026-09-01",29.4,29.52,29.28,207914.013149,3219,29.3895,{"date":410,"open":322,"high":411,"low":412,"close":395,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",29.56,29.43,-0.08,-0.27,296978.233214,3913,29.4804,{"date":419,"open":420,"high":420,"low":421,"close":344,"change":414,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",29.79,29.51,-0.9,173756.513062,2760,29.6267,{"date":427,"open":428,"high":294,"low":295,"close":294,"change":261,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",29.83,0.88,235208.532326,2532,29.808,{"date":434,"open":303,"high":435,"low":395,"close":436,"change":437,"percent_change":112,"volume":438,"transactions":439,"vwap":440},"2026-08-26",29.8019,29.62,-0.05,232459.679227,2489,29.6116,{"date":442,"open":443,"high":420,"low":444,"close":443,"change":445,"percent_change":107,"volume":446,"transactions":447,"vwap":448},"2026-08-25",29.67,29.6,0.07,136576.577528,2192,29.6435,{"date":450,"open":385,"high":451,"low":452,"close":444,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",29.65,29.4651,-0.06,-0.2,191729.143886,3351,29.5705,{"date":459,"open":451,"high":367,"low":460,"close":303,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",29.5837,0.05,0.17,146062.606809,2728,29.6669,{"date":467,"open":295,"high":468,"low":421,"close":344,"change":370,"percent_change":371,"volume":469,"transactions":470,"vwap":471},"2026-08-20",29.715,198826.266658,3089,29.6095,{"date":473,"open":228,"high":228,"low":474,"close":367,"change":475,"percent_change":325,"volume":476,"transactions":477,"vwap":478},"2026-08-19",29.6601,-0.04,237080.499704,3086,29.8042,{"date":480,"open":481,"high":481,"low":387,"close":420,"change":414,"percent_change":422,"volume":482,"transactions":483,"vwap":484},"2026-08-18",29.91,180036.952719,2795,29.7909,{"date":486,"open":487,"high":268,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",30.05,30.02,30.06,-0.03,-0.1,213213.084381,2607,30.0857,{"date":496,"open":497,"high":497,"low":498,"close":189,"change":490,"percent_change":491,"volume":499,"transactions":500,"vwap":501},"2026-08-14",30.35,30.0189,155805.913422,2480,30.1095,{"date":503,"open":504,"high":201,"low":505,"close":506,"change":191,"percent_change":192,"volume":507,"transactions":508,"vwap":509},"2026-08-13",29.97,29.9163,30.12,237832.42714,2585,30.1378,{"date":511,"open":284,"high":487,"low":512,"close":211,"change":212,"percent_change":213,"volume":513,"transactions":514,"vwap":515},"2026-08-12",29.93,221208.21233,2877,29.9878,{"date":517,"open":518,"high":518,"low":304,"close":208,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",30.1,-0.18,-0.6,238571.248616,2984,29.967,{"date":525,"open":526,"high":527,"low":211,"close":209,"change":528,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",30.01,30.1351,0,247425.58093,4133,30.049,{"date":533,"open":504,"high":534,"low":512,"close":209,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",30.105,0.12,0.4,153505.124742,2588,30.0309,{"date":541,"open":368,"high":489,"low":451,"close":219,"change":445,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",0.23,219306.846635,3008,29.9549,{"date":547,"open":497,"high":497,"low":548,"close":548,"change":325,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",29.89,-0.43,185165.872326,3497,30.0425,{"date":554,"open":444,"high":489,"low":314,"close":488,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",0.64,2.18,219830.38416,3518,29.8766,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",29,29.45,29.38,0.42,1.45,189583.961867,2757,29.2971,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",29.05,29.07,28.66,28.96,0.27,0.94,268359.250594,3607,28.8624,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":388,"percent_change":88,"volume":586,"transactions":587,"vwap":588},"2026-07-30",28.4,28.8284,28.69,382309.501123,3153,28.6755,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",28.68,29.005,28.41,28.48,-0.46,-1.59,258986.038971,3741,28.7255,{"date":601,"open":602,"high":603,"low":591,"close":604,"change":490,"percent_change":491,"volume":605,"transactions":606,"vwap":607},"2026-07-28",28.97,28.9999,28.94,204314.481061,3804,28.8564,{"date":609,"open":610,"high":611,"low":612,"close":602,"change":370,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",29.21,29.34,28.79,-0.48,239977.498874,4037,28.9581,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",29.25,29.35,29.02,29.11,-0.11,-0.38,322352.407664,3610,29.1721,{"date":629,"open":412,"high":412,"low":630,"close":315,"change":73,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",29.0501,-1.72,283663.344238,4332,29.2245,{"date":636,"open":367,"high":637,"low":303,"close":377,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",29.839,-0.09,-0.3,186258.191353,2261,29.7528,{"date":644,"open":444,"high":306,"low":444,"close":306,"change":81,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",1.15,129511.65196,2123,29.7438,{"date":650,"open":303,"high":651,"low":351,"close":359,"change":528,"percent_change":528,"volume":652,"transactions":653,"vwap":654},"2026-07-20",29.7999,206504.106207,3170,29.5946,{"date":656,"open":396,"high":344,"low":657,"close":359,"change":639,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",29.15,-1.01,275555.085807,3745,29.4086,{"date":663,"open":294,"high":228,"low":664,"close":210,"change":414,"percent_change":422,"volume":665,"transactions":666,"vwap":667},"2026-07-16",29.6001,202052.395372,3455,29.8537,{"date":669,"open":518,"high":518,"low":293,"close":487,"change":296,"percent_change":297,"volume":670,"transactions":671,"vwap":672},"2026-07-15",273110.179749,3160,29.9906,{"date":674,"open":481,"high":211,"low":675,"close":211,"change":542,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",29.77,0.77,194535.789187,2782,29.917,{"date":681,"open":548,"high":219,"low":387,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",29.76,-0.31,-1.03,205692.259243,3184,29.8299,{"date":689,"open":284,"high":257,"low":675,"close":257,"change":191,"percent_change":192,"volume":690,"transactions":9,"vwap":257},"2026-07-10",280200,{"date":692,"open":210,"high":693,"low":444,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",29.94,0.29,0.98,364700,{"date":698,"open":351,"high":699,"low":324,"close":451,"change":461,"percent_change":462,"volume":700,"transactions":9,"vwap":451},"2026-07-08",29.712,262600,{"date":702,"open":367,"high":367,"low":352,"close":444,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":444},"2026-07-07",-0.19,-0.64,247800,{"date":707,"open":295,"high":481,"low":708,"close":420,"change":22,"percent_change":555,"volume":709,"transactions":9,"vwap":420},"2026-07-06",29.68,251000,{"date":711,"open":295,"high":712,"low":713,"close":444,"change":638,"percent_change":639,"volume":714,"transactions":9,"vwap":444},"2026-07-02",29.892,29.425,252000,{"date":716,"open":682,"high":293,"low":314,"close":342,"change":269,"percent_change":717,"volume":718,"transactions":9,"vwap":342},"2026-07-01",-0.5,288600,{"date":720,"open":721,"high":548,"low":722,"close":723,"change":81,"percent_change":645,"volume":724,"transactions":9,"vwap":723},"2026-06-30",29.47,29.44,29.84,532300,{"date":726,"open":727,"high":332,"low":562,"close":332,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":332},"2026-06-29",29.14,0.36,1.24,406800,{"date":732,"open":562,"high":733,"low":734,"close":727,"change":296,"percent_change":388,"volume":735,"transactions":9,"vwap":727},"2026-06-26",29.282,28.83,235300,{"date":737,"open":334,"high":738,"low":739,"close":740,"change":325,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-25",29.31,28.815,29.08,-0.45,340600,{"date":744,"open":335,"high":745,"low":746,"close":610,"change":413,"percent_change":414,"volume":747,"transactions":9,"vwap":610},"2026-06-24",29.491,29.087,415900,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",29.2,29.486,29.29,-0.39,-1.31,405800,{"date":757,"open":428,"high":758,"low":444,"close":708,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":708},"2026-06-22",29.925,-0.25,-0.84,477000,{"date":763,"open":228,"high":228,"low":451,"close":512,"change":213,"percent_change":764,"volume":765,"transactions":9,"vwap":512},"2026-06-18",1.01,147800,{"date":767,"open":231,"high":231,"low":332,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",29.63,-0.22,-0.74,257900,{"date":773,"open":526,"high":257,"low":723,"close":774,"change":454,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-16",29.85,-0.67,334100,{"date":778,"open":779,"high":780,"low":512,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-15",30.030001,30.16,30.049999,0.35,1.18,306600,{"date":786,"open":367,"high":210,"low":787,"close":295,"change":788,"percent_change":490,"volume":789,"transactions":9,"vwap":295},"2026-06-12",29.495,-0.01,307900,{"date":791,"open":313,"high":792,"low":750,"close":387,"change":96,"percent_change":793,"volume":794,"transactions":9,"vwap":387},"2026-06-11",29.74,1.75,228400,{"date":796,"open":797,"high":379,"low":750,"close":750,"change":613,"percent_change":798,"volume":799,"transactions":9,"vwap":750},"2026-06-10",29.55,-1.62,309400,{"date":801,"open":504,"high":802,"low":803,"close":708,"change":112,"percent_change":804,"volume":805,"transactions":9,"vwap":708},"2026-06-09",30.059999,29.040001,-0.57,338800,{"date":807,"open":228,"high":808,"low":809,"close":774,"change":535,"percent_change":536,"volume":810,"transactions":9,"vwap":774},"2026-06-08",30.055,29.81,290700,{"date":812,"open":813,"high":814,"low":815,"close":377,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":377},"2026-06-05",30.25,30.33,29.625,-0.78,-2.56,450900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":221,"percent_change":222,"volume":825,"transactions":9,"vwap":824},"2026-06-04",30.4,30.55,30.23,30.51,210300,{"date":827,"open":828,"high":829,"low":258,"close":830,"change":112,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-03",30.6,30.661,30.48,-0.55,352300,{"date":834,"open":835,"high":836,"low":17,"close":837,"change":361,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-02",30.72,30.74,30.65,-0.23,401100,{"date":841,"open":842,"high":843,"low":844,"close":835,"change":475,"percent_change":325,"volume":845,"transactions":9,"vwap":835},"2026-06-01",30.7,30.75,30.61,322400,{"date":847,"open":848,"high":848,"low":828,"close":849,"change":788,"percent_change":490,"volume":850,"transactions":9,"vwap":849},"2026-05-29",30.8,30.76,399400,{"date":852,"open":844,"high":853,"low":824,"close":853,"change":623,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-28",30.77,-0.36,298700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":345,"percent_change":52,"volume":862,"transactions":9,"vwap":861},"2026-05-27",30.86,30.89,30.715,30.88,417600,{"date":864,"open":848,"high":865,"low":866,"close":867,"change":296,"percent_change":297,"volume":868,"transactions":9,"vwap":867},"2026-05-26",30.93,30.68,30.73,430900,{"date":870,"open":871,"high":871,"low":837,"close":872,"change":788,"percent_change":490,"volume":873,"transactions":9,"vwap":872},"2026-05-22",30.92,30.67,302300,{"date":875,"open":876,"high":843,"low":250,"close":866,"change":445,"percent_change":542,"volume":877,"transactions":9,"vwap":866},"2026-05-21",30.57,253300,{"date":879,"open":828,"high":880,"low":881,"close":844,"change":462,"percent_change":882,"volume":883,"transactions":9,"vwap":844},"2026-05-20",30.648,30.41,0.56,189100,{"date":885,"open":886,"high":276,"low":823,"close":886,"change":413,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-19",30.44,-0.26,262500,{"date":890,"open":860,"high":836,"low":21,"close":276,"change":325,"percent_change":891,"volume":892,"transactions":9,"vwap":276},"2026-05-18",-0.42,355300,{"date":894,"open":267,"high":848,"low":895,"close":837,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":837},"2026-05-15",30.54,-0.28,-0.91,194400,{"date":900,"open":843,"high":25,"low":901,"close":865,"change":261,"percent_change":902,"volume":903,"transactions":9,"vwap":865},"2026-05-14",30.706,0.85,235400,{"date":905,"open":830,"high":906,"low":907,"close":872,"change":81,"percent_change":908,"volume":909,"transactions":9,"vwap":872},"2026-05-13",30.69,30.29,1.12,224700,{"date":911,"open":814,"high":821,"low":912,"close":814,"change":437,"percent_change":913,"volume":914,"transactions":9,"vwap":814},"2026-05-12",30.13,-0.16,229200,{"date":916,"open":917,"high":918,"low":813,"close":199,"change":788,"percent_change":490,"volume":919,"transactions":9,"vwap":199},"2026-05-11",30.31,30.462,317700,{"date":921,"open":228,"high":249,"low":228,"close":249,"change":137,"percent_change":922,"volume":923,"transactions":9,"vwap":249},"2026-05-08",1.54,237400,{"date":925,"open":257,"high":912,"low":231,"close":512,"change":413,"percent_change":414,"volume":926,"transactions":9,"vwap":512},"2026-05-07",209400,{"date":928,"open":295,"high":779,"low":295,"close":526,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":526},"2026-05-06",0.39,1.32,300900,{"date":933,"open":332,"high":342,"low":359,"close":436,"change":462,"percent_change":38,"volume":934,"transactions":9,"vwap":436},"2026-05-05",272000,{"date":936,"open":352,"high":395,"low":937,"close":563,"change":490,"percent_change":491,"volume":938,"transactions":9,"vwap":563},"2026-05-04",29.305,263500,{"date":940,"open":313,"high":314,"low":313,"close":359,"change":542,"percent_change":941,"volume":942,"transactions":9,"vwap":359},"2026-05-01",0.79,270500,{"date":944,"open":315,"high":353,"low":945,"close":619,"change":445,"percent_change":107,"volume":946,"transactions":9,"vwap":619},"2026-04-30",28.98,415200,{"date":948,"open":949,"high":750,"low":950,"close":951,"change":414,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-29",29.13,29.01,29.18,-0.92,204600,{"date":955,"open":620,"high":563,"low":956,"close":563,"change":623,"percent_change":957,"volume":958,"transactions":9,"vwap":563},"2026-04-28",29.27,-0.37,299600,{"date":960,"open":359,"high":385,"low":323,"close":411,"change":296,"percent_change":297,"volume":961,"transactions":9,"vwap":411},"2026-04-27",318900,{"date":963,"open":752,"high":332,"low":750,"close":332,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":332},"2026-04-24",0.38,1.3,275100,{"date":968,"open":334,"high":752,"low":969,"close":970,"change":269,"percent_change":73,"volume":971,"transactions":9,"vwap":970},"2026-04-23",28.89,29.12,216200,{"date":973,"open":974,"high":313,"low":975,"close":956,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":956},"2026-04-22",29.059999,29.025,0.32,1.11,274400,{"date":980,"open":622,"high":622,"low":981,"close":982,"change":475,"percent_change":370,"volume":983,"transactions":9,"vwap":982},"2026-04-21",28.88,28.95,210100,{"date":985,"open":950,"high":622,"low":986,"close":987,"change":913,"percent_change":831,"volume":988,"transactions":9,"vwap":987},"2026-04-20",28.875,28.99,317500,{"date":990,"open":562,"high":315,"low":562,"close":657,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":657},"2026-04-17",0.18,0.62,291100,{"date":995,"open":996,"high":602,"low":997,"close":602,"change":212,"percent_change":397,"volume":998,"transactions":9,"vwap":602},"2026-04-16",28.91,28.73,265900,{"date":1000,"open":1001,"high":981,"low":1002,"close":981,"change":728,"percent_change":1003,"volume":1004,"transactions":9,"vwap":981},"2026-04-15",28.6,28.55,1.26,350900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":728,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-14",28.16,28.53,28.52,1.28,282300,{"date":1013,"open":1014,"high":1007,"low":1015,"close":1007,"change":462,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1007},"2026-04-13",27.85,27.83,0.61,225100,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":222,"percent_change":728,"volume":1023,"transactions":9,"vwap":1022},"2026-04-10",27.89,28.059999,27.99,180600,{"date":1025,"open":1026,"high":1020,"low":1027,"close":1020,"change":107,"percent_change":132,"volume":1028,"transactions":9,"vwap":1020},"2026-04-09",27.64,27.55,179900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":52,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-08",27.77,27.485,27.65,1.8,203500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":297,"percent_change":88,"volume":1041,"transactions":9,"vwap":1039},"2026-04-07",26.99,27.16,26.69,143400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":528,"percent_change":528,"volume":1048,"transactions":9,"vwap":1047},"2026-04-06",27.030001,27.073999,26.895,26.96,233300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1047,"change":260,"percent_change":213,"volume":1053,"transactions":9,"vwap":1047},"2026-04-02",26.44,26.97,148400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":542,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-01",26.85,27,26.73,26.88,0.86,227100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-31",26.1,26.66,26.65,0.78,3.02,332900,{"date":1071,"open":1072,"high":1073,"low":26,"close":1074,"change":891,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-30",26.21,26.22,25.87,-1.6,284500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":232,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-27",26.51,26.639,26.235,26.29,-1.54,312600,{"date":1086,"open":1052,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-26",27.1,26.67,26.7,-0.53,-1.95,226200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":345,"percent_change":159,"volume":1098,"transactions":9,"vwap":1097},"2026-03-25",27.41,27.145,27.23,126700,{"date":1100,"open":1101,"high":1102,"low":1038,"close":1103,"change":519,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-24",27.15,27.19,27.08,-0.66,190400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":782,"percent_change":965,"volume":1112,"transactions":9,"vwap":1111},"2026-03-23",27.2,27.46,27.13,27.26,276400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":371,"percent_change":631,"volume":1119,"transactions":9,"vwap":1118},"2026-03-20",27.3,27.33,26.82,26.91,370600,{"date":1121,"open":1122,"high":1123,"low":1087,"close":1124,"change":491,"percent_change":854,"volume":1125,"transactions":9,"vwap":1124},"2026-03-19",27.39,27.43,27.38,232700,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-18",27.75,27.42,27.48,-0.24,-0.87,146100,{"date":1135,"open":1136,"high":1014,"low":1137,"close":1138,"change":260,"percent_change":694,"volume":1139,"transactions":9,"vwap":1138},"2026-03-17",27.7,27.671,27.72,236400,{"date":1141,"open":1142,"high":1014,"low":1143,"close":1026,"change":991,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1026},"2026-03-16",27.615,27.56,0.66,179600,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1109,"change":112,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1109},"2026-03-13",27.87,27.405,-0.62,236100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-12",27.82,27.88,27.57,27.63,-0.34,-1.22,293000,{"date":1162,"open":1163,"high":1021,"low":1164,"close":1165,"change":461,"percent_change":991,"volume":1166,"transactions":9,"vwap":1165},"2026-03-11",28,27.86,27.97,164300,{"date":1168,"open":1169,"high":1021,"low":1014,"close":1170,"change":788,"percent_change":475,"volume":1171,"transactions":9,"vwap":1170},"2026-03-10",27.9,27.92,260900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":261,"percent_change":577,"volume":700,"transactions":9,"vwap":1175},"2026-03-09",27.35,27.93,27.31,{"date":1178,"open":1136,"high":1179,"low":1027,"close":1180,"change":887,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-06",27.84,27.67,-0.93,239200,{"date":1184,"open":1163,"high":1185,"low":1180,"close":1175,"change":336,"percent_change":549,"volume":1186,"transactions":9,"vwap":1175},"2026-03-05",28.028999,450100,{"date":1188,"open":1014,"high":1189,"low":1190,"close":1191,"change":576,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",28.105,27.79,28.049999,0.97,302900,{"date":1195,"open":1027,"high":1015,"low":1196,"close":1197,"change":519,"percent_change":704,"volume":1198,"transactions":9,"vwap":1197},"2026-03-03",27.37,27.78,423100,{"date":1200,"open":1201,"high":1022,"low":1156,"close":1202,"change":445,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-02",27.68,27.96,0.25,563300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1020,"change":269,"percent_change":1090,"volume":1210,"transactions":9,"vwap":1020},"2026-02-27",27.76,27.929,27.735,403000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":243,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-26",28.37,28.418,27.814,28.040001,-1.96,314100,{"date":1220,"open":1221,"high":1001,"low":1221,"close":1001,"change":89,"percent_change":1067,"volume":1222,"transactions":9,"vwap":1001},"2026-02-25",28.5,250900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":261,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",28.21,28.39,28.041,28.38,0.92,254100,{"date":1232,"open":1225,"high":1233,"low":1234,"close":1235,"change":838,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-23",28.425,28.08,28.12,-0.81,444800,{"date":1239,"open":1240,"high":1213,"low":1241,"close":1242,"change":89,"percent_change":1067,"volume":1243,"transactions":9,"vwap":1242},"2026-02-20",28.11,28.1,28.35,277800,{"date":1245,"open":1170,"high":1246,"low":1170,"close":1247,"change":325,"percent_change":595,"volume":1248,"transactions":9,"vwap":1247},"2026-02-19",28.26,28.13,369600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1246,"change":191,"percent_change":137,"volume":1254,"transactions":9,"vwap":1246},"2026-02-18",28.2,28.36,28.098,378400,{"date":1256,"open":1257,"high":1258,"low":1207,"close":1247,"change":1259,"percent_change":929,"volume":1260,"transactions":9,"vwap":1247},"2026-02-17",27.95,28.19,0.11,379900,{"date":1262,"open":1263,"high":1251,"low":1169,"close":1264,"change":623,"percent_change":753,"volume":1265,"transactions":9,"vwap":1264},"2026-02-13",28.15,28.02,356000,{"date":1267,"open":1268,"high":1269,"low":1021,"close":1247,"change":753,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1247},"2026-02-12",28.61,28.62,-1.37,304500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1009,"change":413,"percent_change":896,"volume":1277,"transactions":9,"vwap":1009},"2026-02-11",28.74,28.75,28.42,356500,{"date":1279,"open":1280,"high":1281,"low":1002,"close":1001,"change":269,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1001},"2026-02-10",28.81,28.85,-0.52,414600,{"date":1285,"open":1221,"high":981,"low":1286,"close":1275,"change":191,"percent_change":59,"volume":1287,"transactions":9,"vwap":1275},"2026-02-09",28.44,367800,{"date":1289,"open":1290,"high":1291,"low":1263,"close":1269,"change":52,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1269},"2026-02-06",28.28,28.645,1.74,314800,{"date":1295,"open":1263,"high":1296,"low":1257,"close":1247,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1247},"2026-02-05",28.365,-0.29,-1.02,341400,{"date":1301,"open":1275,"high":1302,"low":1007,"close":1276,"change":639,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1276},"2026-02-04",28.76,-1.04,395900,{"date":1306,"open":982,"high":803,"low":1307,"close":1308,"change":454,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-03",28.545,28.72,-0.69,446700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":445,"percent_change":107,"volume":1316,"transactions":9,"vwap":1315},"2026-02-02",28.65,28.985,28.92,354300,{"date":1318,"open":1315,"high":1314,"low":997,"close":1281,"change":336,"percent_change":232,"volume":1319,"transactions":9,"vwap":1281},"2026-01-30",462200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":602,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":602},"2026-01-29",29.16,29.23,28.568,-0.4,-1.36,372500,{"date":1329,"open":721,"high":721,"low":334,"close":396,"change":788,"percent_change":490,"volume":1330,"transactions":9,"vwap":396},"2026-01-28",296900,{"date":1332,"open":313,"high":316,"low":750,"close":564,"change":107,"percent_change":1333,"volume":1334,"transactions":9,"vwap":564},"2026-01-27",0.82,433300,{"date":1336,"open":949,"high":619,"low":622,"close":727,"change":221,"percent_change":222,"volume":1337,"transactions":9,"vwap":727},"2026-01-26",503200,{"date":1339,"open":1340,"high":951,"low":945,"close":622,"change":445,"percent_change":107,"volume":1341,"transactions":9,"vwap":622},"2026-01-23",29.030001,349000,{"date":1343,"open":562,"high":1344,"low":981,"close":803,"change":89,"percent_change":1345,"volume":1346,"transactions":9,"vwap":803},"2026-01-22",29.09,0.76,411300,{"date":1348,"open":1349,"high":1350,"low":1008,"close":1351,"change":89,"percent_change":676,"volume":1352,"transactions":9,"vwap":1351},"2026-01-21",28.8,28.93,28.82,707000,{"date":1354,"open":591,"high":981,"low":1009,"close":1001,"change":73,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1001},"2026-01-20",-1.75,1001100,{"date":1358,"open":573,"high":315,"low":1340,"close":622,"change":222,"percent_change":81,"volume":1359,"transactions":9,"vwap":622},"2026-01-16",326800,{"date":1361,"open":1362,"high":951,"low":562,"close":950,"change":152,"percent_change":82,"volume":1363,"transactions":9,"vwap":950},"2026-01-15",29.17,327600,{"date":1365,"open":657,"high":1366,"low":1351,"close":602,"change":887,"percent_change":1367,"volume":1368,"transactions":9,"vwap":602},"2026-01-14",29.19,-0.89,420200,{"date":1370,"open":313,"high":1371,"low":1372,"close":1323,"change":278,"percent_change":221,"volume":1373,"transactions":9,"vwap":1323},"2026-01-13",29.32,29.125,502200,{"date":1375,"open":1376,"high":1371,"low":1376,"close":315,"change":1377,"percent_change":445,"volume":1378,"transactions":9,"vwap":315},"2026-01-12",29.049999,0.02,904000,{"date":1380,"open":657,"high":1323,"low":950,"close":750,"change":345,"percent_change":1381,"volume":1382,"transactions":9,"vwap":750},"2026-01-09",0.52,389400,{"date":1384,"open":949,"high":750,"low":1385,"close":1376,"change":437,"percent_change":112,"volume":1386,"transactions":9,"vwap":1376},"2026-01-08",28.922,301900,{"date":1388,"open":657,"high":323,"low":1344,"close":1389,"change":361,"percent_change":1131,"volume":1390,"transactions":9,"vwap":1389},"2026-01-07",29.1,488200,{"date":1392,"open":949,"high":750,"low":945,"close":1362,"change":1259,"percent_change":964,"volume":1393,"transactions":9,"vwap":1362},"2026-01-06",465600,{"date":1395,"open":1323,"high":956,"low":974,"close":974,"change":528,"percent_change":528,"volume":1396,"transactions":9,"vwap":974},"2026-01-05",605900,{"date":1398,"open":619,"high":323,"low":1350,"close":974,"change":152,"percent_change":82,"volume":1399,"transactions":9,"vwap":974},"2026-01-02",620700,{"date":1401,"open":619,"high":619,"low":621,"close":621,"change":269,"percent_change":73,"volume":1402,"transactions":9,"vwap":621},"2025-12-31",392300,{"date":1404,"open":752,"high":752,"low":1344,"close":1362,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1362},"2025-12-30",-0.32,-1.09,500800,{"date":1409,"open":412,"high":332,"low":396,"close":335,"change":437,"percent_change":112,"volume":1410,"transactions":9,"vwap":335},"2025-12-29",576500,{"date":1412,"open":451,"high":1413,"low":359,"close":322,"change":623,"percent_change":957,"volume":1414,"transactions":9,"vwap":322},"2025-12-26",29.683,440000,{"date":1416,"open":451,"high":295,"low":1417,"close":451,"change":222,"percent_change":81,"volume":1418,"transactions":9,"vwap":451},"2025-12-24",29.565,353600,{"date":1420,"open":323,"high":385,"low":323,"close":797,"change":82,"percent_change":45,"volume":1421,"transactions":9,"vwap":797},"2025-12-23",482500,{"date":1423,"open":421,"high":421,"low":738,"close":351,"change":1259,"percent_change":964,"volume":1424,"transactions":9,"vwap":351},"2025-12-22",370100,{"date":1426,"open":621,"high":738,"low":621,"close":313,"change":1427,"percent_change":1010,"volume":1428,"transactions":9,"vwap":313},"2025-12-19",0.37,418800,{"date":1430,"open":1350,"high":1340,"low":1351,"close":1350,"change":81,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1350},"2025-12-18",1.19,415500,{"date":1434,"open":573,"high":1435,"low":1436,"close":1437,"change":891,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-17",29.075001,28.546,28.59,-1.45,406600,{"date":1441,"open":981,"high":803,"low":612,"close":950,"change":461,"percent_change":462,"volume":1442,"transactions":9,"vwap":950},"2025-12-16",281300,{"date":1444,"open":1344,"high":951,"low":1445,"close":575,"change":788,"percent_change":490,"volume":1446,"transactions":9,"vwap":575},"2025-12-15",28.9,403500,{"date":1448,"open":396,"high":316,"low":1315,"close":602,"change":753,"percent_change":1449,"volume":1450,"transactions":9,"vwap":602},"2025-12-12",-1.33,533100,{"date":1452,"open":1453,"high":721,"low":657,"close":324,"change":475,"percent_change":370,"volume":1454,"transactions":9,"vwap":324},"2025-12-11",29.42,389300,{"date":1456,"open":722,"high":1457,"low":1323,"close":403,"change":336,"percent_change":232,"volume":1458,"transactions":9,"vwap":403},"2025-12-10",29.517,361100,{"date":1460,"open":403,"high":404,"low":752,"close":404,"change":191,"percent_change":1461,"volume":1462,"transactions":9,"vwap":404},"2025-12-09",0.44,384500,{"date":1464,"open":1465,"high":1466,"low":334,"close":316,"change":788,"percent_change":490,"volume":1467,"transactions":9,"vwap":316},"2025-12-08",29.455,29.481,554000,{"date":1469,"open":351,"high":335,"low":313,"close":403,"change":221,"percent_change":222,"volume":1470,"transactions":9,"vwap":403},"2025-12-05",259000,{"date":1472,"open":620,"high":396,"low":610,"close":396,"change":152,"percent_change":82,"volume":1473,"transactions":9,"vwap":396},"2025-12-04",310600,{"date":1475,"open":313,"high":564,"low":750,"close":323,"change":437,"percent_change":112,"volume":1476,"transactions":9,"vwap":323},"2025-12-03",434900,{"date":1478,"open":352,"high":1479,"low":752,"close":564,"change":445,"percent_change":107,"volume":1480,"transactions":9,"vwap":564},"2025-12-02",29.521,411400,{"date":1482,"open":313,"high":403,"low":315,"close":738,"change":269,"percent_change":73,"volume":1483,"transactions":9,"vwap":738},"2025-12-01",413900,{"date":1485,"open":1453,"high":1486,"low":324,"close":352,"change":222,"percent_change":81,"volume":1487,"transactions":9,"vwap":352},"2025-11-28",29.465,363800,{"date":1489,"open":620,"high":412,"low":610,"close":324,"change":413,"percent_change":414,"volume":1490,"transactions":9,"vwap":324},"2025-11-26",301300,{"date":1492,"open":1323,"high":352,"low":562,"close":722,"change":388,"percent_change":1493,"volume":1494,"transactions":9,"vwap":722},"2025-11-25",0.72,338600,{"date":1496,"open":1445,"high":611,"low":1281,"close":1323,"change":286,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1323},"2025-11-24",1.88,376600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":585,"change":462,"percent_change":1504,"volume":1505,"transactions":9,"vwap":585},"2025-11-21",28.7,28.932,28.31,0.6,359800,{"date":1507,"open":444,"high":444,"low":1508,"close":1009,"change":1282,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1009},"2025-11-20",28.49,-1.79,1311600,{"date":1512,"open":969,"high":315,"low":1513,"close":803,"change":1514,"percent_change":159,"volume":1515,"transactions":9,"vwap":803},"2025-11-19",28.791,0.16,307600,{"date":1517,"open":562,"high":573,"low":1313,"close":981,"change":639,"percent_change":684,"volume":1518,"transactions":9,"vwap":981},"2025-11-18",397100,{"date":1520,"open":956,"high":1521,"low":562,"close":951,"change":913,"percent_change":831,"volume":1522,"transactions":9,"vwap":951},"2025-11-17",29.419,558400,{"date":1524,"open":981,"high":352,"low":981,"close":611,"change":296,"percent_change":297,"volume":1525,"transactions":9,"vwap":611},"2025-11-14",416000,{"date":1527,"open":344,"high":379,"low":1389,"close":405,"change":326,"percent_change":1528,"volume":1529,"transactions":9,"vwap":405},"2025-11-13",-1.48,446800,{"date":1531,"open":208,"high":1532,"low":385,"close":1533,"change":528,"percent_change":528,"volume":1534,"transactions":9,"vwap":1533},"2025-11-12",29.915,29.72,377100,{"date":1536,"open":295,"high":367,"low":322,"close":1533,"change":490,"percent_change":491,"volume":1537,"transactions":9,"vwap":1533},"2025-11-11",303100,{"date":1539,"open":436,"high":682,"low":395,"close":367,"change":159,"percent_change":1497,"volume":1540,"transactions":9,"vwap":367},"2025-11-10",547300,{"date":1542,"open":657,"high":750,"low":1349,"close":750,"change":528,"percent_change":528,"volume":1543,"transactions":9,"vwap":750},"2025-11-07",547600,{"date":1545,"open":379,"high":451,"low":750,"close":750,"change":1282,"percent_change":1355,"volume":1546,"transactions":9,"vwap":750},"2025-11-06",487700,{"date":1548,"open":421,"high":723,"low":421,"close":1533,"change":462,"percent_change":38,"volume":1549,"transactions":9,"vwap":1533},"2025-11-05",357700,{"date":1551,"open":443,"high":306,"low":332,"close":797,"change":624,"percent_change":1552,"volume":1553,"transactions":9,"vwap":797},"2025-11-04",-1.27,544900,{"date":1555,"open":209,"high":518,"low":428,"close":512,"change":345,"percent_change":1556,"volume":1557,"transactions":9,"vwap":512},"2025-11-03",0.5,345800,{"date":1559,"open":228,"high":526,"low":1560,"close":210,"change":445,"percent_change":107,"volume":1561,"transactions":9,"vwap":210},"2025-10-31",29.721,444200,{"date":1563,"open":1564,"high":1564,"low":303,"close":387,"change":1104,"percent_change":1565,"volume":1566,"transactions":9,"vwap":387},"2025-10-30",30.0049992,-2.17,473200,{"date":1568,"open":821,"high":821,"low":200,"close":258,"change":297,"percent_change":1144,"volume":1569,"transactions":9,"vwap":258},"2025-10-29",431800,{"date":1571,"open":241,"high":198,"low":526,"close":268,"change":89,"percent_change":202,"volume":1572,"transactions":9,"vwap":268},"2025-10-28",362600,{"date":1574,"open":809,"high":219,"low":792,"close":1575,"change":728,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-27",29.95,1.22,382500,{"date":1579,"open":436,"high":436,"low":1580,"close":333,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":333},"2025-10-24",29.445,0.28,0.96,522000,{"date":1585,"open":610,"high":611,"low":1344,"close":738,"change":22,"percent_change":1586,"volume":1587,"transactions":9,"vwap":738},"2025-10-23",0.65,226500,{"date":1589,"open":1371,"high":611,"low":969,"close":970,"change":1131,"percent_change":1590,"volume":1591,"transactions":9,"vwap":970},"2025-10-22",-0.82,298100,{"date":1593,"open":313,"high":722,"low":313,"close":324,"change":788,"percent_change":490,"volume":1594,"transactions":9,"vwap":324},"2025-10-21",310000,{"date":1596,"open":403,"high":722,"low":956,"close":396,"change":89,"percent_change":1597,"volume":1598,"transactions":9,"vwap":396},"2025-10-20",0.75,354400,{"date":1600,"open":562,"high":951,"low":1281,"close":657,"change":222,"percent_change":81,"volume":1601,"transactions":9,"vwap":657},"2025-10-17",318200,{"date":1603,"open":1604,"high":738,"low":981,"close":1376,"change":336,"percent_change":232,"volume":1605,"transactions":9,"vwap":1376},"2025-10-16",29.235,257600,{"date":1607,"open":313,"high":324,"low":1445,"close":1362,"change":191,"percent_change":59,"volume":1608,"transactions":9,"vwap":1362},"2025-10-15",288800,{"date":1610,"open":604,"high":750,"low":1611,"close":803,"change":623,"percent_change":624,"volume":1612,"transactions":9,"vwap":803},"2025-10-14",28.78,373300,{"date":1614,"open":727,"high":750,"low":950,"close":657,"change":1427,"percent_change":1615,"volume":1616,"transactions":9,"vwap":657},"2025-10-13",1.29,365700,{"date":1618,"open":1453,"high":1619,"low":1620,"close":1611,"change":66,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1611},"2025-10-10",29.558,28.77,-2.44,479800,{"date":1624,"open":359,"high":332,"low":396,"close":332,"change":152,"percent_change":82,"volume":1625,"transactions":9,"vwap":332},"2025-10-09",232800,{"date":1627,"open":313,"high":721,"low":1628,"close":352,"change":694,"percent_change":1629,"volume":1630,"transactions":9,"vwap":352},"2025-10-08",29.281,0.99,376400,{"date":1632,"open":1322,"high":405,"low":1633,"close":1362,"change":528,"percent_change":528,"volume":1634,"transactions":9,"vwap":1362},"2025-10-07",29.115,374000,{"date":1636,"open":657,"high":1637,"low":573,"close":1362,"change":388,"percent_change":202,"volume":1638,"transactions":9,"vwap":1362},"2025-10-06",29.216,417900,{"date":1640,"open":1389,"high":1389,"low":1281,"close":575,"change":638,"percent_change":683,"volume":1641,"transactions":9,"vwap":575},"2025-10-03",449800,{"date":1643,"open":657,"high":1366,"low":602,"close":1376,"change":1377,"percent_change":445,"volume":1644,"transactions":9,"vwap":1376},"2025-10-02",334000,{"date":1646,"open":1281,"high":974,"low":1281,"close":1340,"change":788,"percent_change":490,"volume":1647,"transactions":9,"vwap":1340},"2025-10-01",272200,{"date":1649,"open":621,"high":803,"low":612,"close":803,"change":461,"percent_change":462,"volume":1650,"transactions":9,"vwap":803},"2025-09-30",383700,{"date":1652,"open":970,"high":970,"low":1281,"close":987,"change":370,"percent_change":613,"volume":1653,"transactions":9,"vwap":987},"2025-09-29",516100,{"date":1655,"open":1362,"high":1656,"low":987,"close":949,"change":152,"percent_change":82,"volume":1657,"transactions":9,"vwap":949},"2025-09-26",29.247,318100,{"date":1659,"open":750,"high":750,"low":996,"close":1344,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1344},"2025-09-25",-0.58,391100,{"date":1663,"open":403,"high":403,"low":1664,"close":334,"change":788,"percent_change":490,"volume":1665,"transactions":9,"vwap":334},"2025-09-24",29.108,363700,{"date":1667,"open":797,"high":385,"low":610,"close":956,"change":769,"percent_change":1668,"volume":1669,"transactions":9,"vwap":956},"2025-09-23",-0.75,398900,{"date":1671,"open":324,"high":314,"low":956,"close":335,"change":1259,"percent_change":1427,"volume":1672,"transactions":9,"vwap":335},"2025-09-22",565800,{"date":1674,"open":951,"high":564,"low":951,"close":564,"change":89,"percent_change":1597,"volume":1675,"transactions":9,"vwap":564},"2025-09-19",932300,{"date":1677,"open":956,"high":956,"low":1344,"close":1322,"change":788,"percent_change":490,"volume":1678,"transactions":9,"vwap":1322},"2025-09-18",321400,{"date":1680,"open":1371,"high":1371,"low":602,"close":1362,"change":623,"percent_change":624,"volume":1681,"transactions":9,"vwap":1362},"2025-09-17",269500,{"date":1683,"open":396,"high":396,"low":1366,"close":405,"change":221,"percent_change":222,"volume":1684,"transactions":9,"vwap":405},"2025-09-16",233100,{"date":1686,"open":1323,"high":956,"low":1389,"close":619,"change":388,"percent_change":1493,"volume":1687,"transactions":9,"vwap":619},"2025-09-15",317000,{"date":1689,"open":562,"high":1690,"low":1691,"close":803,"change":445,"percent_change":107,"volume":1692,"transactions":9,"vwap":803},"2025-09-12",29.046,28.87,260100,{"date":1694,"open":1376,"high":573,"low":1691,"close":602,"change":528,"percent_change":528,"volume":1695,"transactions":9,"vwap":602},"2025-09-11",282500,{"date":1697,"open":1350,"high":740,"low":1698,"close":602,"change":1581,"percent_change":695,"volume":1661,"transactions":9,"vwap":602},"2025-09-10",28.86,{"date":1700,"open":1308,"high":1275,"low":1701,"close":585,"change":221,"percent_change":222,"volume":1702,"transactions":9,"vwap":585},"2025-09-09",28.58,310800,{"date":1704,"open":1705,"high":997,"low":1269,"close":574,"change":535,"percent_change":565,"volume":1706,"transactions":9,"vwap":574},"2025-09-08",28.64,485100,{"date":1708,"open":1274,"high":1611,"low":1213,"close":1709,"change":623,"percent_change":624,"volume":1710,"transactions":9,"vwap":1709},"2025-09-05",28.54,267700,{"date":1712,"open":1508,"high":1313,"low":1286,"close":1313,"change":89,"percent_change":676,"volume":1713,"transactions":9,"vwap":1313},"2025-09-04",620600,{"date":1715,"open":1503,"high":1716,"low":1717,"close":1718,"change":1203,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-03",28.46,28.3,28.43,0.89,183000,{"date":1722,"open":1191,"high":1723,"low":1014,"close":1723,"change":491,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-02",28.18,-0.35,367400,{"date":1727,"open":1002,"high":1002,"low":1235,"close":1290,"change":414,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1290},"2025-08-29",-0.95,313400,{"date":1731,"open":1221,"high":1732,"low":1213,"close":1002,"change":112,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1002},"2025-08-28",28.575,-0.59,276900,{"date":1736,"open":1737,"high":1738,"low":1437,"close":1308,"change":278,"percent_change":221,"volume":1739,"transactions":9,"vwap":1308},"2025-08-27",28.67,28.745,208200,{"date":1741,"open":1269,"high":1742,"low":594,"close":1742,"change":191,"percent_change":59,"volume":1743,"transactions":9,"vwap":1742},"2025-08-26",28.71,215500,{"date":1745,"open":1746,"high":1737,"low":594,"close":1701,"change":788,"percent_change":490,"volume":1747,"transactions":9,"vwap":1701},"2025-08-25",28.57,370200,{"date":1749,"open":583,"high":1750,"low":1751,"close":1437,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1437},"2025-08-22",28.63,28.23,0.33,1.17,247500,{"date":1756,"open":593,"high":593,"low":1757,"close":1246,"change":623,"percent_change":753,"volume":1758,"transactions":9,"vwap":1246},"2025-08-21",28.14,179200,{"date":1760,"open":583,"high":1761,"low":1216,"close":1213,"change":278,"percent_change":152,"volume":1762,"transactions":9,"vwap":1213},"2025-08-20",28.463,231000,{"date":1764,"open":1691,"high":1691,"low":1290,"close":1252,"change":683,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1252},"2025-08-19",-1.08,950800,{"date":1768,"open":1281,"high":1281,"low":1737,"close":1737,"change":519,"percent_change":1150,"volume":1769,"transactions":9,"vwap":1737},"2025-08-18",505400,{"date":1771,"open":982,"high":1772,"low":1268,"close":1281,"change":475,"percent_change":370,"volume":1773,"transactions":9,"vwap":1281},"2025-08-15",28.964,352200,{"date":1775,"open":1620,"high":1315,"low":1275,"close":969,"change":296,"percent_change":388,"volume":1776,"transactions":9,"vwap":969},"2025-08-14",383900,{"date":1778,"open":803,"high":803,"low":1275,"close":734,"change":437,"percent_change":112,"volume":1779,"transactions":9,"vwap":734},"2025-08-13",618700,{"date":1781,"open":1308,"high":981,"low":1701,"close":981,"change":89,"percent_change":676,"volume":1782,"transactions":9,"vwap":981},"2025-08-12",531100,{"date":1784,"open":574,"high":1611,"low":1785,"close":574,"change":528,"percent_change":528,"volume":1786,"transactions":9,"vwap":574},"2025-08-11",28.51,208500,{"date":1788,"open":1269,"high":574,"low":1789,"close":574,"change":89,"percent_change":676,"volume":1790,"transactions":9,"vwap":574},"2025-08-08",28.47,222100,{"date":1792,"open":1286,"high":1008,"low":1793,"close":1286,"change":152,"percent_change":82,"volume":1794,"transactions":9,"vwap":1286},"2025-08-07",28.24,164400,{"date":1796,"open":1797,"high":583,"low":1798,"close":583,"change":542,"percent_change":1333,"volume":1799,"transactions":9,"vwap":583},"2025-08-06",28.17,28.09,209000,{"date":1801,"open":1228,"high":1226,"low":1802,"close":1797,"change":112,"percent_change":520,"volume":1803,"transactions":9,"vwap":1797},"2025-08-05",28.102,497900,{"date":1805,"open":1163,"high":1806,"low":1163,"close":1806,"change":127,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-04",28.34,1.69,289700,{"date":1810,"open":1163,"high":1234,"low":1031,"close":1148,"change":1325,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1148},"2025-08-01",-1.41,210800,{"date":1814,"open":1001,"high":1705,"low":1815,"close":1816,"change":528,"percent_change":528,"volume":1817,"transactions":9,"vwap":1816},"2025-07-31",28.22,28.27,232200,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1816,"change":638,"percent_change":1405,"volume":1822,"transactions":9,"vwap":1816},"2025-07-30",28.29,28.07,192800,{"date":1824,"open":1709,"high":1825,"low":1826,"close":1252,"change":325,"percent_change":595,"volume":1827,"transactions":9,"vwap":1252},"2025-07-29",28.672,28.307,316600,{"date":1829,"open":1830,"high":1831,"low":1213,"close":1508,"change":222,"percent_change":782,"volume":1832,"transactions":9,"vwap":1508},"2025-07-28",28.45,28.579,355200,{"date":1834,"open":1718,"high":1286,"low":1751,"close":1226,"change":191,"percent_change":137,"volume":1835,"transactions":9,"vwap":1226},"2025-07-25",342800,{"date":1837,"open":1838,"high":1839,"low":1797,"close":1246,"change":221,"percent_change":1259,"volume":1840,"transactions":9,"vwap":1246},"2025-07-24",28.25,28.32,284700,{"date":1842,"open":1240,"high":1751,"low":1843,"close":1751,"change":89,"percent_change":941,"volume":1844,"transactions":9,"vwap":1751},"2025-07-23",28.01,284400,{"date":1846,"open":1838,"high":1838,"low":1148,"close":1843,"change":703,"percent_change":775,"volume":1847,"transactions":9,"vwap":1843},"2025-07-22",342700,{"date":1849,"open":1797,"high":1246,"low":1240,"close":1251,"change":1259,"percent_change":929,"volume":1850,"transactions":9,"vwap":1251},"2025-07-21",315900,{"date":1852,"open":1820,"high":1820,"low":1165,"close":1798,"change":788,"percent_change":475,"volume":1853,"transactions":9,"vwap":1798},"2025-07-18",432300,{"date":1855,"open":1798,"high":1235,"low":1856,"close":1241,"change":82,"percent_change":1556,"volume":1857,"transactions":9,"vwap":1241},"2025-07-17",27.94,608300,{"date":1859,"open":1155,"high":1202,"low":1031,"close":1202,"change":191,"percent_change":127,"volume":1860,"transactions":9,"vwap":1202},"2025-07-16",95400,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1015,"change":222,"percent_change":728,"volume":1865,"transactions":9,"vwap":1015},"2025-07-15",27.98,27.761,81900,{"date":1867,"open":1201,"high":1207,"low":1868,"close":1869,"change":260,"percent_change":694,"volume":1870,"transactions":9,"vwap":1869},"2025-07-14",27.53,27.73,73600,{"date":1872,"open":1873,"high":1873,"low":1027,"close":1033,"change":788,"percent_change":475,"volume":1874,"transactions":9,"vwap":1033},"2025-07-11",27.71,82200,{"date":1876,"open":1128,"high":1128,"low":1877,"close":1878,"change":278,"percent_change":152,"volume":1879,"transactions":9,"vwap":1878},"2025-07-10",27.52,27.66,90200,{"date":1881,"open":1027,"high":1033,"low":1882,"close":1033,"change":107,"percent_change":429,"volume":1883,"transactions":9,"vwap":1033},"2025-07-09",27.5,79600,{"date":1885,"open":1116,"high":1886,"low":1116,"close":1095,"change":623,"percent_change":1325,"volume":1887,"transactions":9,"vwap":1095},"2025-07-08",27.549,79100,{"date":1889,"open":1027,"high":1027,"low":1196,"close":1877,"change":490,"percent_change":623,"volume":1890,"transactions":9,"vwap":1877},"2025-07-07",118500,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1027,"change":345,"percent_change":159,"volume":1895,"transactions":9,"vwap":1027},"2025-07-03",27.32,27.629,99900,{"date":1897,"open":1893,"high":1898,"low":1108,"close":1899,"change":345,"percent_change":159,"volume":1900,"transactions":9,"vwap":1899},"2025-07-02",27.44,27.4,95500,{"date":1902,"open":1033,"high":1033,"low":1110,"close":1903,"change":1724,"percent_change":1552,"volume":1904,"transactions":9,"vwap":1903},"2025-07-01",27.25,122200,{"date":1906,"open":1877,"high":1180,"low":1907,"close":1908,"change":1259,"percent_change":536,"volume":1909,"transactions":9,"vwap":1908},"2025-06-30",27.451,27.6,154400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":475,"percent_change":269,"volume":1914,"transactions":9,"vwap":1913},"2025-06-27",27.22,27.49,72900,{"date":1916,"open":1913,"high":1868,"low":1917,"close":1868,"change":89,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1868},"2025-06-26",27.291,0.81,151000,{"date":1921,"open":1129,"high":1129,"low":1903,"close":1176,"change":461,"percent_change":991,"volume":1922,"transactions":9,"vwap":1176},"2025-06-25",96900,{"date":1924,"open":1925,"high":1111,"low":1057,"close":1111,"change":782,"percent_change":965,"volume":1926,"transactions":9,"vwap":1111},"2025-06-24",27.18,136900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1118,"change":1203,"percent_change":577,"volume":1932,"transactions":9,"vwap":1118},"2025-06-23",26.76,27.0090008,26.6,54000,{"date":1934,"open":1935,"high":1047,"low":1936,"close":1065,"change":519,"percent_change":775,"volume":1937,"transactions":9,"vwap":1065},"2025-06-20",26.95,26.61,51200,{"date":1939,"open":1118,"high":1935,"low":1940,"close":1941,"change":212,"percent_change":81,"volume":1942,"transactions":9,"vwap":1941},"2025-06-18",26.75,26.84,68500,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1940,"change":1131,"percent_change":1367,"volume":1947,"transactions":9,"vwap":1940},"2025-06-17",26.94,26.736,55800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1038,"change":192,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1038},"2025-06-16",26.89,27.02,26.821,1.62,66300,{"date":1956,"open":1931,"high":1957,"low":1958,"close":1959,"change":639,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-06-13",26.858,26.5,26.56,-1.12,71000,{"date":1963,"open":1066,"high":1059,"low":1066,"close":1964,"change":191,"percent_change":52,"volume":1965,"transactions":9,"vwap":1964},"2025-06-12",26.86,67700,{"date":1967,"open":1968,"high":1969,"low":1065,"close":1058,"change":461,"percent_change":22,"volume":1970,"transactions":9,"vwap":1058},"2025-06-11",26.8,26.87,72700,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":453,"percent_change":769,"volume":1976,"transactions":9,"vwap":1975},"2025-06-10",26.83,26.52,26.68,113000,{"date":1978,"open":1969,"high":1969,"low":1979,"close":1980,"change":413,"percent_change":639,"volume":1981,"transactions":9,"vwap":1980},"2025-06-09",26.63,26.74,222000,{"date":1983,"open":1980,"high":1984,"low":1975,"close":1117,"change":388,"percent_change":941,"volume":1985,"transactions":9,"vwap":1117},"2025-06-06",26.889,44100,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1936,"change":1990,"percent_change":816,"volume":1991,"transactions":9,"vwap":1936},"2025-06-05",26.9,26.49,-0.21,121200,{"date":1993,"open":1994,"high":1995,"low":1066,"close":1117,"change":297,"percent_change":1597,"volume":1996,"transactions":9,"vwap":1117},"2025-06-04",26.79,26.849,60100,{"date":1998,"open":1959,"high":1999,"low":1974,"close":2000,"change":535,"percent_change":59,"volume":2001,"transactions":9,"vwap":2000},"2025-06-03",26.72,26.62,64100,{"date":2003,"open":1072,"high":1958,"low":2004,"close":1958,"change":388,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1958},"2025-06-02",26.18,0.8,39400,{"date":2008,"open":2009,"high":2009,"low":2010,"close":1082,"change":152,"percent_change":345,"volume":2011,"transactions":9,"vwap":1082},"2025-05-30",26.31,26,33900,{"date":2013,"open":1959,"high":1959,"low":2014,"close":2015,"change":336,"percent_change":595,"volume":2016,"transactions":9,"vwap":2015},"2025-05-29",26.14,26.25,27200,{"date":2018,"open":1958,"high":1065,"low":2019,"close":2019,"change":491,"percent_change":624,"volume":2020,"transactions":9,"vwap":2019},"2025-05-28",26.37,42600,{"date":2022,"open":2023,"high":1958,"low":2024,"close":2025,"change":929,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-05-27",26.4,26.26,26.47,1.5,28300,{"date":2029,"open":2030,"high":2031,"low":26,"close":2032,"change":2033,"percent_change":613,"volume":2034,"transactions":9,"vwap":2032},"2025-05-23",25.98,26.12,26.08,-0.125,33700,{"date":2036,"open":2031,"high":2037,"low":2010,"close":2038,"change":2039,"percent_change":536,"volume":2040,"transactions":9,"vwap":2038},"2025-05-22",26.32,26.205,0.105,21700,{"date":2042,"open":2031,"high":2043,"low":2044,"close":1064,"change":1131,"percent_change":897,"volume":2045,"transactions":9,"vwap":1064},"2025-05-21",26.45,26.01,28900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":638,"percent_change":1158,"volume":2052,"transactions":9,"vwap":2051},"2025-05-20",26.35,26.42,26.19,26.34,34700,{"date":2054,"open":1073,"high":2055,"low":2010,"close":2055,"change":222,"percent_change":964,"volume":2056,"transactions":9,"vwap":2055},"2025-05-19",26.43,28000,{"date":2058,"open":2037,"high":2059,"low":2060,"close":2061,"change":260,"percent_change":213,"volume":2062,"transactions":9,"vwap":2061},"2025-05-16",26.41,26.17,26.33,61300,{"date":2064,"open":2065,"high":2048,"low":2066,"close":2015,"change":1259,"percent_change":565,"volume":2067,"transactions":9,"vwap":2015},"2025-05-15",26.049999,25.99,38900,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2014,"change":191,"percent_change":1556,"volume":2072,"transactions":9,"vwap":2014},"2025-05-14",26.02,26.279,18100,{"date":2074,"open":2075,"high":2031,"low":2075,"close":2044,"change":1752,"percent_change":1615,"volume":2076,"transactions":9,"vwap":2044},"2025-05-13",25.7,21000,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-05-12",25.74,25.42,25.68,0.708,2.84,39900,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":838,"volume":2091,"transactions":9,"vwap":2089},"2025-05-09",25.25,24.92,24.972,-0.058,214500,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":297,"percent_change":1918,"volume":2097,"transactions":9,"vwap":2096},"2025-05-08",25.28,24.85,25.030001,43300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2100,"change":528,"percent_change":528,"volume":2103,"transactions":9,"vwap":2100},"2025-05-07",24.83,24.952,24.72,24700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2100,"change":2109,"percent_change":1090,"volume":2110,"transactions":9,"vwap":2100},"2025-05-06",24.87,24.95,24.6,-0.132,20300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1132,"volume":2118,"transactions":9,"vwap":2116},"2025-05-05",25,25.07,24.76,24.962,-0.218,31700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-05-02",24.97,25.26,24.91,25.18,0.355,1.43,37000,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":535,"percent_change":52,"volume":2132,"transactions":9,"vwap":2131},"2025-05-01",25.17,24.825,54800,{"date":2134,"open":2135,"high":2102,"low":2136,"close":2137,"change":2138,"percent_change":782,"volume":2139,"transactions":9,"vwap":2137},"2025-04-30",24.59,24,24.705,0.085,52100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":370,"percent_change":804,"volume":2146,"transactions":9,"vwap":2145},"2025-04-29",24.64,24.71,24.379,24.62,66700,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2115,"change":2151,"percent_change":542,"volume":2152,"transactions":9,"vwap":2115},"2025-04-28",24.99,24.395,0.057,46400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-04-25",24.68,24.78,24.356,24.703,-0.197,-0.79,43400,{"date":182,"open":2163,"high":2164,"low":178,"close":2164,"change":1493,"percent_change":147,"volume":2165,"transactions":9,"vwap":2164},24.18,24.9,38800]