[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SWAN":3,"homepage-market-summary":29,"stock-historical-SWAN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SWAN","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 BlackSwan Growth & Treasure Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3383,1.0796,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.34,32.259,32.1672,32.3971,-0.0571,-0.18,5972.681728,34.21,30.45,29290.36756311554,50.3,1989,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.44,26810,9785582.258342,13.31,"2025-04-25",[182,185,194,204,215,226,235,244,254,264,272,283,294,304,315,324,334,343,353,363,372,382,393,403,412,422,431,440,450,460,468,479,490,498,507,518,526,535,545,556,566,576,584,594,604,614,624,633,643,654,664,673,682,691,701,710,719,727,738,746,753,762,772,778,786,792,798,805,810,815,818,823,828,833,836,840,848,854,858,865,871,876,881,885,889,892,897,903,909,915,921,927,932,937,941,945,949,954,959,962,966,972,976,978,984,990,995,1001,1005,1012,1015,1021,1024,1029,1033,1038,1041,1045,1050,1052,1056,1062,1067,1072,1078,1084,1091,1097,1103,1110,1118,1125,1132,1139,1147,1154,1161,1166,1172,1178,1183,1189,1195,1199,1205,1210,1215,1221,1224,1230,1233,1236,1241,1243,1246,1248,1250,1253,1257,1260,1264,1266,1268,1271,1274,1277,1280,1283,1286,1288,1292,1296,1298,1303,1305,1308,1311,1314,1319,1321,1326,1332,1335,1337,1340,1342,1344,1347,1350,1353,1356,1358,1362,1365,1367,1370,1373,1375,1378,1382,1384,1387,1390,1393,1395,1398,1400,1404,1407,1410,1412,1414,1417,1419,1422,1425,1428,1433,1435,1440,1444,1449,1455,1460,1463,1466,1469,1472,1475,1479,1482,1484,1488,1491,1493,1496,1499,1501,1505,1507,1509,1511,1513,1515,1519,1521,1523,1526,1529,1533,1535,1537,1540,1543,1545,1548,1552,1556,1559,1561,1563,1566,1568,1570,1573,1576,1579,1581,1584,1586,1589,1592,1596,1600,1602,1609,1616,1623,1628,1633,1636,1640,1644,1651,1655,1659,1663,1666,1670,1672,1676,1680,1684,1689,1693,1696,1699,1703,1708,1712,1716,1720,1724,1727,1731,1736,1739,1743,1748,1753,1760,1766,1769,1773,1776,1779,1783,1788,1791,1793,1796,1798,1801,1805,1810,1814,1821,1827,1833,1837,1841,1845,1847,1850,1854,1859,1865,1868,1871,1877,1882,1887,1891,1895,1899,1904,1910,1915,1922,1927,1931,1934,1938,1942,1947,1953,1959,1963,1969,1974,1978,1982,1988,1992,1996],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},78,32.2592,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",32.3752,32.49,0.2054,0.64,5474.758666,101,32.4225,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",32.09,32.3099,32.1917,0.1387,0.43,4134.580726,77,32.1734,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",32.16,32.29,31.98,32.053,0.0902,0.28,7489.516598,128,32.1362,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",31.79,32.0499,31.75,31.9628,0.0867,0.27,2926.175376,95,31.9436,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":22,"volume":232,"transactions":233,"vwap":234},"2026-09-30",32.115,32.17,31.8761,-0.0561,34110.49055,219,32.0977,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",31.78,31.9322,-0.3433,-1.06,15931.5055,166,31.8491,{"date":245,"open":246,"high":247,"low":206,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",32.33,32.42,32.2755,-0.3592,-1.1,7277.1582,160,32.2389,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",32.465,32.6347,32.3498,0.1769,0.55,4956.8051,81,32.4796,{"date":265,"open":266,"high":266,"low":207,"close":267,"change":268,"percent_change":161,"volume":269,"transactions":270,"vwap":271},"2026-09-24",32.54,32.4578,-0.0823,3376.1935,88,32.4228,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",32.87,32.95,32.44,32.5401,-0.4918,-1.49,7446.817581,140,32.6496,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",33.05,33.07,32.91,33.0319,-0.0534,-0.16,5337.409961,116,32.9895,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",32.69,33.11,33.0853,0.5492,1.69,16350.8488,217,32.9294,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",32.485,32.6,32.41,32.5361,-0.1221,-0.37,6994.669,145,32.5236,{"date":316,"open":266,"high":317,"low":266,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",32.7619,32.6582,0.4137,1.28,3602.557,79,32.5995,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",32.58,32.595,32.2445,-0.1366,-0.42,7079.96715,122,32.568,{"date":335,"open":336,"high":276,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":224,"vwap":342},"2026-09-15",32.4,32.3296,32.3811,-0.1599,-0.49,3074.922,32.401,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",32.55,32.685,32.541,-0.1394,-0.43,2160.763811,86,32.6138,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":72,"volume":360,"transactions":361,"vwap":362},"2026-09-11",32.82,32.89,32.65,32.6804,0.1521,7487.955126,135,32.7311,{"date":364,"open":307,"high":365,"low":366,"close":367,"change":368,"percent_change":250,"volume":369,"transactions":370,"vwap":371},"2026-09-10",32.62,32.525,32.5283,-0.3631,7112.006331,107,32.5684,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":270,"vwap":381},"2026-09-09",32.935,32.9522,32.86,32.8914,-0.172,-0.52,3146.277389,32.922,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",33.14,33.1519,33.025,33.0634,-0.1666,-0.5,6662.8073,148,33.0802,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":370,"vwap":402},"2026-09-04",33.22,33.3001,33.21,33.23,-0.1302,-0.39,8983.894255,33.2397,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":110,"volume":410,"transactions":270,"vwap":411},"2026-09-03",33.28,33.37,33.17,33.3602,0.3402,3723.6477,33.3077,{"date":413,"open":414,"high":297,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",32.99,32.98,33.02,0.25,0.76,8618.0037,121,33.0568,{"date":423,"open":424,"high":297,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",33.045,32.77,-0.395,-1.19,11601.093592,151,32.9798,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":389,"volume":438,"transactions":361,"vwap":439},"2026-08-31",33.13,33.3,33.1201,33.165,-0.165,8376.8947,33.2159,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":22,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",33.57,33.6,33.3055,33.33,-0.54,4104.560509,114,33.4238,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",33.4337,33.6499,33.51,0.0744,0.22,2834.1387,93,33.5473,{"date":461,"open":462,"high":463,"low":434,"close":463,"change":464,"percent_change":22,"volume":465,"transactions":466,"vwap":467},"2026-08-26",33.43,33.4356,-0.0594,11266.304,118,33.3937,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",33.48,33.5,33.405,33.495,0.2,0.6,11595.231,152,33.4619,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",33.285,33.315,33.26,33.295,0.025,0.08,7274.554312,120,33.3084,{"date":491,"open":492,"high":493,"low":492,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":448,"vwap":497},"2026-08-21",33.27,33.3499,-0.0424,-0.13,4193.970592,33.3138,{"date":499,"open":500,"high":500,"low":434,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",33.4197,33.3124,-0.2926,-0.87,1484.1224,89,33.3776,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",33.56,33.679,33.52,33.605,0.125,0.37,7749.7334,104,33.6001,{"date":519,"open":470,"high":520,"low":521,"close":470,"change":522,"percent_change":523,"volume":524,"transactions":429,"vwap":525},"2026-08-18",33.535,33.42,-0.133,-0.4,17656.7954,33.4798,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":466,"vwap":534},"2026-08-17",33.67,33.735,33.613,-0.1474,-0.44,5468.43223,33.6889,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",33.81,33.73,33.7604,-0.1298,-0.38,3953.370504,119,33.7882,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",33.85,34.04,33.8174,33.8902,0.2799,0.83,17583.010687,1505,33.9358,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",33.69,33.6956,33.6103,0.071,0.21,2934.347269,76,33.6585,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",33.79,33.38,33.5393,-0.0757,-0.23,63697.047559,301,33.5139,{"date":577,"open":578,"high":578,"low":509,"close":579,"change":580,"percent_change":161,"volume":581,"transactions":582,"vwap":583},"2026-08-10",33.675,33.615,-0.0838,8264.13,117,33.6041,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":505,"vwap":593},"2026-08-07",33.7,33.7599,33.59,33.6988,0.1968,0.59,1743.902256,33.6841,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",33.62,33.46,33.502,-0.2109,-0.63,8859.6836,130,33.5556,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":332,"vwap":613},"2026-08-05",33.78,33.87,33.66,33.7129,-0.0109,-0.03,8789.832556,33.7828,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",32.51,33.74,33.7238,0.5676,1.71,6552.3538,74,33.6553,{"date":625,"open":626,"high":407,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",32.7,33.1562,0.4462,1.36,5078.011242,99,33.0676,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",32.47,32.8,32.71,0.0019,0.01,5654.582679,113,32.6502,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",32.53,32.73,32.5,32.7081,0.3141,0.97,5561.3512,106,32.625,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",32.78,32.3761,32.394,-0.3957,-1.21,12508.564804,149,32.5821,{"date":665,"open":666,"high":274,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",32.59,32.7897,0.1237,0.38,10952.184701,169,32.8004,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":456,"volume":679,"transactions":680,"vwap":681},"2026-07-27",32.56,32.72,32.666,0.0717,11475.448404,125,32.598,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":505,"vwap":690},"2026-07-24",32.5301,32.76,32.5943,0.0583,0.18,3697.579049,32.648,{"date":692,"open":616,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",32.63,32.385,32.536,-0.414,-1.26,26611.6898,175,32.4984,{"date":702,"open":703,"high":414,"low":704,"close":275,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",32.945,32.94,-0.11,-0.33,5747.7372,94,32.9706,{"date":711,"open":414,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",33.06,32.9401,0.1515,0.46,12236.7572,797,33.0221,{"date":720,"open":416,"high":416,"low":721,"close":722,"change":723,"percent_change":311,"volume":724,"transactions":725,"vwap":726},"2026-07-20",32.84,32.9085,-0.1232,2587.3002,87,32.9483,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",33.08,33.105,33.0301,33.0317,-0.1693,-0.51,1579.59096,90,33.0761,{"date":739,"open":740,"high":741,"low":433,"close":742,"change":743,"percent_change":330,"volume":744,"transactions":351,"vwap":745},"2026-07-16",33.24,33.255,33.201,-0.1412,4780.61558,33.188,{"date":747,"open":748,"high":462,"low":483,"close":749,"change":750,"percent_change":715,"volume":751,"transactions":699,"vwap":752},"2026-07-15",33.35,33.3422,0.1524,13318.2712,33.3335,{"date":754,"open":755,"high":405,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":370,"vwap":761},"2026-07-14",32.97,32.5265,33.1898,0.1357,0.41,6755.202409,33.0256,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":708,"vwap":771},"2026-07-13",33.12,33.2,33,33.0541,-0.2259,-0.68,4021.4496,33.0793,{"date":773,"open":397,"high":774,"low":397,"close":405,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":405},"2026-07-10",33.29,0.03,0.09,1900,{"date":779,"open":780,"high":781,"low":433,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",33.15,33.32,33.25,0.23,0.7,4600,{"date":787,"open":356,"high":788,"low":789,"close":416,"change":120,"percent_change":790,"volume":791,"transactions":9,"vwap":416},"2026-07-08",33.029999,32.88,-0.36,3600,{"date":793,"open":774,"high":774,"low":794,"close":384,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":384},"2026-07-07",33.099998,-0.26,-0.78,17600,{"date":799,"open":406,"high":800,"low":646,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",33.44,33.4,0.26,0.78,7100,{"date":806,"open":405,"high":521,"low":807,"close":384,"change":808,"percent_change":156,"volume":809,"transactions":9,"vwap":384},"2026-07-02",33.0099983,-0.08,9300,{"date":811,"open":397,"high":812,"low":397,"close":395,"change":813,"percent_change":330,"volume":814,"transactions":9,"vwap":395},"2026-07-01",33.36,-0.14,4500,{"date":816,"open":384,"high":558,"low":384,"close":812,"change":776,"percent_change":222,"volume":817,"transactions":9,"vwap":812},"2026-06-30",42500,{"date":819,"open":820,"high":781,"low":821,"close":492,"change":495,"percent_change":400,"volume":822,"transactions":9,"vwap":492},"2026-06-29",33.31,33.16,7500,{"date":824,"open":825,"high":454,"low":825,"close":801,"change":826,"percent_change":827,"volume":791,"transactions":9,"vwap":801},"2026-06-26",33.19,0.12,0.36,{"date":829,"open":471,"high":471,"low":405,"close":405,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":405},"2026-06-25",-0.09,-0.27,5000,{"date":834,"open":782,"high":470,"low":782,"close":406,"change":776,"percent_change":222,"volume":835,"transactions":9,"vwap":406},"2026-06-24",8800,{"date":837,"open":781,"high":838,"low":765,"close":405,"change":45,"percent_change":600,"volume":839,"transactions":9,"vwap":405},"2026-06-23",33.41,11300,{"date":841,"open":443,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",33.72,33.45,33.49,-0.2,-0.59,11700,{"date":849,"open":558,"high":842,"low":850,"close":558,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":558},"2026-06-18",33.63,0.31,0.93,7000,{"date":855,"open":850,"high":547,"low":569,"close":569,"change":532,"percent_change":856,"volume":857,"transactions":9,"vwap":569},"2026-06-17",-1.3,6200,{"date":859,"open":860,"high":861,"low":606,"close":862,"change":863,"percent_change":45,"volume":864,"transactions":9,"vwap":862},"2026-06-16",33.89,33.93,33.82,-0.07,4800,{"date":866,"open":867,"high":867,"low":862,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-15",33.94,0.44,1.32,9800,{"date":872,"open":800,"high":24,"low":873,"close":843,"change":874,"percent_change":826,"volume":875,"transactions":9,"vwap":843},"2026-06-12",33.39,0.04,5200,{"date":877,"open":878,"high":454,"low":275,"close":838,"change":879,"percent_change":880,"volume":785,"transactions":9,"vwap":838},"2026-06-11",33.09,0.49,1.49,{"date":882,"open":405,"high":820,"low":883,"close":883,"change":706,"percent_change":884,"volume":832,"transactions":9,"vwap":883},"2026-06-10",32.92,-0.99,{"date":886,"open":406,"high":454,"low":887,"close":782,"change":486,"percent_change":888,"volume":791,"transactions":9,"vwap":782},"2026-06-09",32.85,0.24,{"date":890,"open":781,"high":569,"low":407,"close":407,"change":808,"percent_change":156,"volume":891,"transactions":9,"vwap":407},"2026-06-08",11600,{"date":893,"open":862,"high":862,"low":398,"close":782,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":782},"2026-06-05",-0.76,-2.23,11000,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":826,"percent_change":902,"volume":896,"transactions":9,"vwap":901},"2026-06-04",34.080002,33.92,34.0099983,0.35,{"date":904,"open":905,"high":906,"low":547,"close":860,"change":45,"percent_change":907,"volume":908,"transactions":9,"vwap":860},"2026-06-03",33.96,34.09,-0.62,9000,{"date":910,"open":899,"high":911,"low":899,"close":912,"change":913,"percent_change":688,"volume":914,"transactions":9,"vwap":912},"2026-06-02",34.14,34.099998,0.06,6000,{"date":916,"open":917,"high":918,"low":812,"close":919,"change":71,"percent_change":562,"volume":920,"transactions":9,"vwap":919},"2026-06-01",33.88,34.12,34.040001,7300,{"date":922,"open":923,"high":923,"low":537,"close":924,"change":925,"percent_change":913,"volume":926,"transactions":9,"vwap":924},"2026-05-29",34.11,33.97,0.02,15500,{"date":928,"open":568,"high":929,"low":568,"close":930,"change":474,"percent_change":591,"volume":931,"transactions":9,"vwap":930},"2026-05-28",34,33.95,22800,{"date":933,"open":934,"high":862,"low":935,"close":936,"change":913,"percent_change":688,"volume":920,"transactions":9,"vwap":936},"2026-05-27",33.77,33.68,33.75,{"date":938,"open":935,"high":568,"low":443,"close":558,"change":417,"percent_change":939,"volume":940,"transactions":9,"vwap":558},"2026-05-26",0.75,137300,{"date":942,"open":943,"high":850,"low":800,"close":800,"change":826,"percent_change":827,"volume":944,"transactions":9,"vwap":800},"2026-05-22",33.58,3500,{"date":946,"open":395,"high":844,"low":947,"close":781,"change":639,"percent_change":775,"volume":948,"transactions":9,"vwap":781},"2026-05-21",33.18,10800,{"date":950,"open":951,"high":781,"low":951,"close":820,"change":952,"percent_change":320,"volume":953,"transactions":9,"vwap":820},"2026-05-20",32.93,0.42,6400,{"date":955,"open":704,"high":956,"low":957,"close":356,"change":100,"percent_change":958,"volume":875,"transactions":9,"vwap":356},"2026-05-19",33.060001,32.81,-0.9,{"date":960,"open":569,"high":569,"low":788,"close":825,"change":611,"percent_change":830,"volume":961,"transactions":9,"vwap":825},"2026-05-18",3700,{"date":963,"open":445,"high":964,"low":395,"close":395,"change":734,"percent_change":135,"volume":965,"transactions":9,"vwap":395},"2026-05-15",33.47,6300,{"date":967,"open":964,"high":968,"low":964,"close":538,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":538},"2026-05-14",33.84,0.11,0.33,15400,{"date":973,"open":843,"high":596,"low":843,"close":596,"change":562,"percent_change":974,"volume":975,"transactions":9,"vwap":596},"2026-05-13",0.63,2200,{"date":977,"open":812,"high":844,"low":740,"close":838,"change":495,"percent_change":400,"volume":961,"transactions":9,"vwap":838},"2026-05-12",{"date":979,"open":471,"high":980,"low":471,"close":981,"change":982,"percent_change":611,"volume":983,"transactions":9,"vwap":981},"2026-05-11",33.64,33.54,-0.01,8300,{"date":985,"open":986,"high":596,"low":470,"close":987,"change":222,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-08",33.61,33.55,0.81,13800,{"date":991,"open":964,"high":588,"low":782,"close":405,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":405},"2026-05-07",-0.29,-0.86,16900,{"date":996,"open":997,"high":442,"low":997,"close":442,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":442},"2026-05-06",33.080002,0.56,1.7,9500,{"date":1002,"open":274,"high":286,"low":274,"close":807,"change":970,"percent_change":1003,"volume":1004,"transactions":9,"vwap":807},"2026-05-05",1.01,8500,{"date":1006,"open":755,"high":415,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",32.61,32.68,-0.31,-0.94,3900,{"date":1013,"open":414,"high":825,"low":414,"close":414,"change":776,"percent_change":222,"volume":1014,"transactions":9,"vwap":414},"2026-05-01",13900,{"date":1016,"open":626,"high":951,"low":626,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",32.9,0.29,0.89,45300,{"date":1022,"open":326,"high":626,"low":645,"close":1007,"change":495,"percent_change":523,"volume":1023,"transactions":9,"vwap":1007},"2026-04-29",2241300,{"date":1025,"open":1026,"high":1026,"low":357,"close":1027,"change":813,"percent_change":349,"volume":1028,"transactions":9,"vwap":1027},"2026-04-28",32.83,32.74,2700,{"date":1030,"open":636,"high":1017,"low":1031,"close":789,"change":982,"percent_change":611,"volume":1032,"transactions":9,"vwap":789},"2026-04-27",32.79,2099800,{"date":1034,"open":636,"high":883,"low":636,"close":356,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":356},"2026-04-24",0.17,0.52,8000,{"date":1039,"open":957,"high":789,"low":345,"close":676,"change":808,"percent_change":156,"volume":1040,"transactions":9,"vwap":676},"2026-04-23",5400,{"date":1042,"open":365,"high":1026,"low":365,"close":636,"change":969,"percent_change":1043,"volume":1044,"transactions":9,"vwap":636},"2026-04-22",0.34,10600,{"date":1046,"open":789,"high":789,"low":307,"close":296,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":296},"2026-04-21",-0.15,-0.46,4200,{"date":1051,"open":636,"high":789,"low":425,"close":721,"change":705,"percent_change":706,"volume":920,"transactions":9,"vwap":721},"2026-04-20",{"date":1053,"open":957,"high":414,"low":636,"close":275,"change":1054,"percent_change":1055,"volume":1004,"transactions":9,"vwap":275},"2026-04-17",0.5,1.54,{"date":1057,"open":1058,"high":666,"low":247,"close":1059,"change":144,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-16",32.57,32.45,-0.06,15600,{"date":1063,"open":17,"high":1064,"low":1065,"close":635,"change":826,"percent_change":514,"volume":1066,"transactions":9,"vwap":635},"2026-04-15",32.48,32.2,27600,{"date":1068,"open":208,"high":1069,"low":208,"close":1069,"change":1043,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-14",32.35,1.06,14400,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":417,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-13",31.65,32.0099983,0.79,6700,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":830,"percent_change":1083,"volume":965,"transactions":9,"vwap":1082},"2026-04-10",31.85,31.71,31.76,-0.28,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1080,"change":1089,"percent_change":868,"volume":1090,"transactions":9,"vwap":1080},"2026-04-09",31.7,31.88,31.64,0.14,11400,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1081,"change":1054,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1081},"2026-04-08",31.86,31.63,1.6,9100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":969,"percent_change":902,"volume":1102,"transactions":9,"vwap":1100},"2026-04-07",30.93,31.21,30.88,4400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":982,"percent_change":611,"volume":1109,"transactions":9,"vwap":1108},"2026-04-06",31.08,31.17,31.049999,31.1,16800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-02",30.79,31.16,30.77,31.11,0,13200,{"date":1119,"open":1105,"high":1120,"low":1121,"close":1115,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1115},"2026-04-01",31.2,31.030001,0.05,0.16,11800,{"date":1126,"open":1114,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-03-31",31.059999,30.68,0.57,1.87,30900,{"date":1133,"open":1134,"high":1135,"low":25,"close":1136,"change":845,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-30",30.53,30.59,30.49,-0.65,3800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":813,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-27",30.66,30.78,30.64,30.69,-0.45,10100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-26",31.19,30.83,-0.56,-1.78,6100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":474,"percent_change":190,"volume":1160,"transactions":9,"vwap":1159},"2026-03-25",31.34,31.49,31.33,31.39,18100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1149,"change":1047,"percent_change":105,"volume":1165,"transactions":9,"vwap":1149},"2026-03-24",31.07,31.31,6800,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1156,"change":456,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1156},"2026-03-23",31.22,31.56,0.71,12300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1048,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-20",31.38,31.12,-1.46,9900,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":863,"percent_change":37,"volume":809,"transactions":9,"vwap":1182},"2026-03-19",31.4,31.66,31.58,{"date":1184,"open":1080,"high":1185,"low":1074,"close":1074,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1074},"2026-03-18",31.99,-0.41,-1.28,10400,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":759,"volume":1077,"transactions":9,"vwap":1193},"2026-03-17",32,32.12,32.060001,0.13,{"date":1196,"open":237,"high":1191,"low":237,"close":1197,"change":562,"percent_change":1198,"volume":1004,"transactions":9,"vwap":1197},"2026-03-16",31.93,0.66,{"date":1200,"open":1201,"high":1201,"low":1081,"close":1202,"change":1203,"percent_change":1204,"volume":1165,"transactions":9,"vwap":1202},"2026-03-13",31.95,31.72,-0.17,-0.53,{"date":1206,"open":1185,"high":1185,"low":1207,"close":1207,"change":311,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-12",31.89,-1.15,2900,{"date":1211,"open":1069,"high":1069,"low":1212,"close":1213,"change":120,"percent_change":311,"volume":1214,"transactions":9,"vwap":1213},"2026-03-11",32.14,32.26,9700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":830,"percent_change":1083,"volume":1220,"transactions":9,"vwap":1219},"2026-03-10",32.21,32.66,32.38,22000,{"date":1222,"open":1191,"high":1064,"low":208,"close":635,"change":783,"percent_change":1170,"volume":1223,"transactions":9,"vwap":635},"2026-03-09",7800,{"date":1225,"open":1217,"high":1226,"low":1065,"close":1227,"change":1009,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-06",32.37,32.24,-0.95,4000,{"date":1231,"open":308,"high":1058,"low":17,"close":345,"change":813,"percent_change":349,"volume":1232,"transactions":9,"vwap":345},"2026-03-05",5600,{"date":1234,"open":1235,"high":685,"low":693,"close":296,"change":1123,"percent_change":879,"volume":809,"transactions":9,"vwap":296},"2026-03-04",32.64,{"date":1237,"open":1238,"high":1008,"low":1239,"close":645,"change":115,"percent_change":1240,"volume":1090,"transactions":9,"vwap":645},"2026-03-03",32.32,32.3,-0.97,{"date":1242,"open":676,"high":887,"low":1235,"close":887,"change":495,"percent_change":400,"volume":891,"transactions":9,"vwap":887},"2026-03-02",{"date":1244,"open":274,"high":766,"low":355,"close":415,"change":776,"percent_change":222,"volume":1245,"transactions":9,"vwap":415},"2026-02-27",14000,{"date":1247,"open":766,"high":766,"low":685,"close":356,"change":705,"percent_change":706,"volume":914,"transactions":9,"vwap":356},"2026-02-26",{"date":1249,"open":1017,"high":766,"low":1017,"close":766,"change":688,"percent_change":260,"volume":814,"transactions":9,"vwap":766},"2026-02-25",{"date":1251,"open":296,"high":376,"low":296,"close":355,"change":1089,"percent_change":200,"volume":1252,"transactions":9,"vwap":355},"2026-02-24",12100,{"date":1254,"open":1255,"high":274,"low":357,"close":1008,"change":863,"percent_change":45,"volume":1256,"transactions":9,"vwap":1008},"2026-02-23",32.75,5900,{"date":1258,"open":357,"high":636,"low":196,"close":1255,"change":826,"percent_change":514,"volume":1259,"transactions":9,"vwap":1255},"2026-02-20",5300,{"date":1261,"open":1218,"high":296,"low":666,"close":693,"change":1262,"percent_change":1047,"volume":1263,"transactions":9,"vwap":693},"2026-02-19",-0.05,19300,{"date":1265,"open":276,"high":1026,"low":276,"close":1008,"change":982,"percent_change":611,"volume":1245,"transactions":9,"vwap":1008},"2026-02-18",{"date":1267,"open":635,"high":626,"low":635,"close":296,"change":776,"percent_change":211,"volume":809,"transactions":9,"vwap":296},"2026-02-17",{"date":1269,"open":1007,"high":1027,"low":307,"close":307,"change":776,"percent_change":211,"volume":1270,"transactions":9,"vwap":307},"2026-02-13",20600,{"date":1272,"open":636,"high":355,"low":616,"close":616,"change":795,"percent_change":80,"volume":1273,"transactions":9,"vwap":616},"2026-02-12",11900,{"date":1275,"open":685,"high":887,"low":1218,"close":425,"change":874,"percent_change":826,"volume":1276,"transactions":9,"vwap":425},"2026-02-11",11500,{"date":1278,"open":1031,"high":356,"low":646,"close":646,"change":925,"percent_change":913,"volume":1279,"transactions":9,"vwap":646},"2026-02-10",76300,{"date":1281,"open":616,"high":685,"low":616,"close":637,"change":913,"percent_change":688,"volume":1282,"transactions":9,"vwap":637},"2026-02-09",7400,{"date":1284,"open":1238,"high":1218,"low":1238,"close":357,"change":868,"percent_change":1285,"volume":870,"transactions":9,"vwap":357},"2026-02-06",1.37,{"date":1287,"open":246,"high":1226,"low":1065,"close":1217,"change":120,"percent_change":311,"volume":989,"transactions":9,"vwap":1217},"2026-02-05",{"date":1289,"open":1290,"high":1059,"low":1291,"close":246,"change":830,"percent_change":1083,"volume":857,"transactions":9,"vwap":246},"2026-02-04",32.36,32.25,{"date":1293,"open":626,"high":626,"low":1239,"close":247,"change":22,"percent_change":1294,"volume":1295,"transactions":9,"vwap":247},"2026-02-03",-0.55,17900,{"date":1297,"open":1058,"high":1218,"low":1058,"close":307,"change":71,"percent_change":456,"volume":1252,"transactions":9,"vwap":307},"2026-02-02",{"date":1299,"open":1300,"high":307,"low":1300,"close":645,"change":1301,"percent_change":1009,"volume":1302,"transactions":9,"vwap":645},"2026-01-30",31.96,-0.1,33100,{"date":1304,"open":357,"high":1008,"low":276,"close":693,"change":982,"percent_change":611,"volume":875,"transactions":9,"vwap":693},"2026-01-29",{"date":1306,"open":1017,"high":1017,"low":326,"close":1235,"change":982,"percent_change":611,"volume":1307,"transactions":9,"vwap":1235},"2026-01-28",13700,{"date":1309,"open":307,"high":646,"low":307,"close":357,"change":982,"percent_change":611,"volume":1310,"transactions":9,"vwap":357},"2026-01-27",21200,{"date":1312,"open":1064,"high":626,"low":1064,"close":1218,"change":562,"percent_change":1313,"volume":1138,"transactions":9,"vwap":1218},"2026-01-26",0.65,{"date":1315,"open":17,"high":1316,"low":17,"close":1059,"change":1122,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1059},"2026-01-23",32.52,0.15,4100,{"date":1320,"open":1290,"high":1064,"low":1290,"close":336,"change":1122,"percent_change":1317,"volume":1071,"transactions":9,"vwap":336},"2026-01-22",{"date":1322,"open":1323,"high":1064,"low":1197,"close":1069,"change":1018,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1069},"2026-01-21",32.11,0.9,12200,{"date":1327,"open":1328,"high":1238,"low":1329,"close":1193,"change":1294,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1193},"2026-01-20",32.31,32.029999,-1.69,12900,{"date":1333,"open":693,"high":1334,"low":345,"close":1007,"change":120,"percent_change":311,"volume":1090,"transactions":9,"vwap":1007},"2026-01-16",32.67,{"date":1336,"open":425,"high":274,"low":1008,"close":646,"change":874,"percent_change":826,"volume":896,"transactions":9,"vwap":646},"2026-01-15",{"date":1338,"open":1218,"high":626,"low":693,"close":296,"change":1339,"percent_change":120,"volume":944,"transactions":9,"vwap":296},"2026-01-14",-0.04,{"date":1341,"open":656,"high":355,"low":637,"close":646,"change":611,"percent_change":830,"volume":983,"transactions":9,"vwap":646},"2026-01-13",{"date":1343,"open":626,"high":274,"low":1218,"close":685,"change":925,"percent_change":913,"volume":1331,"transactions":9,"vwap":685},"2026-01-12",{"date":1345,"open":326,"high":957,"low":326,"close":1027,"change":486,"percent_change":888,"volume":1346,"transactions":9,"vwap":1027},"2026-01-09",86900,{"date":1348,"open":336,"high":626,"low":336,"close":1218,"change":705,"percent_change":1349,"volume":1259,"transactions":9,"vwap":1218},"2026-01-08",-0.34,{"date":1351,"open":789,"high":1017,"low":626,"close":425,"change":874,"percent_change":826,"volume":1352,"transactions":9,"vwap":425},"2026-01-07",26200,{"date":1354,"open":326,"high":656,"low":326,"close":646,"change":71,"percent_change":562,"volume":1355,"transactions":9,"vwap":646},"2026-01-06",8900,{"date":1357,"open":645,"high":1334,"low":188,"close":1218,"change":783,"percent_change":1170,"volume":1188,"transactions":9,"vwap":1218},"2026-01-05",{"date":1359,"open":675,"high":326,"low":207,"close":1360,"change":1339,"percent_change":120,"volume":1361,"transactions":9,"vwap":1360},"2026-01-02",32.43,8100,{"date":1363,"open":345,"high":1255,"low":308,"close":635,"change":813,"percent_change":349,"volume":1364,"transactions":9,"vwap":635},"2025-12-31",27100,{"date":1366,"open":326,"high":1255,"low":326,"close":1007,"change":1009,"percent_change":1010,"volume":1259,"transactions":9,"vwap":1007},"2025-12-30",{"date":1368,"open":376,"high":807,"low":887,"close":883,"change":1301,"percent_change":100,"volume":1369,"transactions":9,"vwap":883},"2025-12-29",4300,{"date":1371,"open":788,"high":788,"low":275,"close":416,"change":1122,"percent_change":1317,"volume":1372,"transactions":9,"vwap":416},"2025-12-26",6900,{"date":1374,"open":355,"high":807,"low":355,"close":755,"change":776,"percent_change":222,"volume":864,"transactions":9,"vwap":755},"2025-12-24",{"date":1376,"open":1007,"high":789,"low":1007,"close":789,"change":1089,"percent_change":200,"volume":1377,"transactions":9,"vwap":789},"2025-12-23",16300,{"date":1379,"open":1008,"high":656,"low":1235,"close":1027,"change":1194,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1027},"2025-12-22",0.4,12400,{"date":1383,"open":357,"high":637,"low":326,"close":1007,"change":874,"percent_change":826,"volume":1037,"transactions":9,"vwap":1007},"2025-12-19",{"date":1385,"open":365,"high":626,"low":1316,"close":1058,"change":417,"percent_change":1386,"volume":1361,"transactions":9,"vwap":1058},"2025-12-18",0.77,{"date":1388,"open":645,"high":345,"low":1238,"close":1238,"change":100,"percent_change":1389,"volume":835,"transactions":9,"vwap":1238},"2025-12-17",-0.92,{"date":1391,"open":647,"high":1235,"low":647,"close":365,"change":925,"percent_change":913,"volume":1392,"transactions":9,"vwap":365},"2025-12-16",19900,{"date":1394,"open":1027,"high":1255,"low":675,"close":307,"change":1060,"percent_change":22,"volume":1171,"transactions":9,"vwap":307},"2025-12-15",{"date":1396,"open":1255,"high":1255,"low":693,"close":1218,"change":161,"percent_change":894,"volume":1397,"transactions":9,"vwap":1218},"2025-12-12",7200,{"date":1399,"open":656,"high":755,"low":646,"close":287,"change":925,"percent_change":913,"volume":1040,"transactions":9,"vwap":287},"2025-12-11",{"date":1401,"open":326,"high":883,"low":675,"close":356,"change":888,"percent_change":1402,"volume":1403,"transactions":9,"vwap":356},"2025-12-10",0.74,20900,{"date":1405,"open":1255,"high":685,"low":357,"close":357,"change":705,"percent_change":1349,"volume":1406,"transactions":9,"vwap":357},"2025-12-09",16600,{"date":1408,"open":357,"high":883,"low":693,"close":685,"change":808,"percent_change":156,"volume":1409,"transactions":9,"vwap":685},"2025-12-08",20300,{"date":1411,"open":789,"high":755,"low":721,"close":721,"change":1116,"percent_change":1116,"volume":1409,"transactions":9,"vwap":721},"2025-12-05",{"date":1413,"open":883,"high":951,"low":957,"close":721,"change":495,"percent_change":400,"volume":1077,"transactions":9,"vwap":721},"2025-12-04",{"date":1415,"open":656,"high":766,"low":685,"close":755,"change":1317,"percent_change":715,"volume":1416,"transactions":9,"vwap":755},"2025-12-03",10500,{"date":1418,"open":636,"high":356,"low":1255,"close":355,"change":486,"percent_change":888,"volume":971,"transactions":9,"vwap":355},"2025-12-02",{"date":1420,"open":693,"high":356,"low":693,"close":1027,"change":992,"percent_change":1421,"volume":1177,"transactions":9,"vwap":1027},"2025-12-01",-0.88,{"date":1423,"open":1017,"high":1424,"low":1017,"close":788,"change":71,"percent_change":562,"volume":1028,"transactions":9,"vwap":788},"2025-11-28",33.040001,{"date":1426,"open":1027,"high":807,"low":1027,"close":1427,"change":1317,"percent_change":715,"volume":948,"transactions":9,"vwap":1427},"2025-11-26",32.96,{"date":1429,"open":188,"high":957,"low":1430,"close":957,"change":851,"percent_change":1431,"volume":1432,"transactions":9,"vwap":957},"2025-11-25",32.39,0.95,21500,{"date":1434,"open":1290,"high":266,"low":1328,"close":647,"change":759,"percent_change":320,"volume":1361,"transactions":9,"vwap":647},"2025-11-24",{"date":1436,"open":1437,"high":1291,"low":1438,"close":196,"change":888,"percent_change":939,"volume":1439,"transactions":9,"vwap":196},"2025-11-21",31.91,31.8,22300,{"date":1441,"open":345,"high":307,"low":1080,"close":1080,"change":795,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1080},"2025-11-20",-0.81,49800,{"date":1445,"open":206,"high":1446,"low":1447,"close":1323,"change":874,"percent_change":826,"volume":1448,"transactions":9,"vwap":1323},"2025-11-19",32.28,32.049999,19100,{"date":1450,"open":1192,"high":1451,"low":1452,"close":1453,"change":1047,"percent_change":1454,"volume":853,"transactions":9,"vwap":1453},"2025-11-18",32.15,32.02,32.07,-0.47,{"date":1456,"open":308,"high":1064,"low":1457,"close":1458,"change":290,"percent_change":340,"volume":1459,"transactions":9,"vwap":1458},"2025-11-17",32.080002,32.22,32500,{"date":1461,"open":1219,"high":645,"low":1075,"close":1219,"change":830,"percent_change":1083,"volume":1462,"transactions":9,"vwap":1219},"2025-11-14",27400,{"date":1464,"open":376,"high":376,"low":276,"close":635,"change":1145,"percent_change":1465,"volume":926,"transactions":9,"vwap":635},"2025-11-13",-1.37,{"date":1467,"open":275,"high":275,"low":1026,"close":883,"change":71,"percent_change":562,"volume":1468,"transactions":9,"vwap":883},"2025-11-12",9200,{"date":1470,"open":326,"high":414,"low":326,"close":887,"change":1194,"percent_change":1380,"volume":1471,"transactions":9,"vwap":887},"2025-11-11",29000,{"date":1473,"open":1430,"high":721,"low":1430,"close":676,"change":222,"percent_change":552,"volume":1474,"transactions":9,"vwap":676},"2025-11-10",23900,{"date":1476,"open":1065,"high":1059,"low":1477,"close":1059,"change":775,"percent_change":776,"volume":1478,"transactions":9,"vwap":1059},"2025-11-07",32.13,20800,{"date":1480,"open":1007,"high":693,"low":247,"close":247,"change":1481,"percent_change":125,"volume":891,"transactions":9,"vwap":247},"2025-11-06",-0.19,{"date":1483,"open":693,"high":1334,"low":266,"close":1007,"change":1262,"percent_change":1047,"volume":1102,"transactions":9,"vwap":1007},"2025-11-05",{"date":1485,"open":357,"high":355,"low":675,"close":1218,"change":572,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1218},"2025-11-04",-0.7,18400,{"date":1489,"open":951,"high":951,"low":425,"close":356,"change":925,"percent_change":913,"volume":1490,"transactions":9,"vwap":356},"2025-11-03",58400,{"date":1492,"open":1017,"high":414,"low":685,"close":274,"change":826,"percent_change":514,"volume":1109,"transactions":9,"vwap":274},"2025-10-31",{"date":1494,"open":1017,"high":414,"low":1255,"close":1255,"change":1349,"percent_change":1495,"volume":1223,"transactions":9,"vwap":1255},"2025-10-30",-1.03,{"date":1497,"open":774,"high":406,"low":274,"close":878,"change":290,"percent_change":105,"volume":1498,"transactions":9,"vwap":878},"2025-10-29",12800,{"date":1500,"open":297,"high":405,"low":878,"close":782,"change":969,"percent_change":970,"volume":804,"transactions":9,"vwap":782},"2025-10-28",{"date":1502,"open":416,"high":384,"low":883,"close":384,"change":222,"percent_change":1503,"volume":1504,"transactions":9,"vwap":384},"2025-10-27",0.82,10700,{"date":1506,"open":1031,"high":883,"low":1031,"close":274,"change":222,"percent_change":552,"volume":1090,"transactions":9,"vwap":274},"2025-10-24",{"date":1508,"open":326,"high":676,"low":345,"close":307,"change":775,"percent_change":776,"volume":1004,"transactions":9,"vwap":307},"2025-10-23",{"date":1510,"open":1027,"high":1027,"low":308,"close":1058,"change":705,"percent_change":1349,"volume":1259,"transactions":9,"vwap":1058},"2025-10-22",{"date":1512,"open":693,"high":685,"low":693,"close":1008,"change":639,"percent_change":775,"volume":1331,"transactions":9,"vwap":1008},"2025-10-21",{"date":1514,"open":266,"high":296,"low":616,"close":1334,"change":222,"percent_change":552,"volume":1037,"transactions":9,"vwap":1334},"2025-10-20",{"date":1516,"open":17,"high":1517,"low":1227,"close":336,"change":1122,"percent_change":1317,"volume":1518,"transactions":9,"vwap":336},"2025-10-17",32.46,28100,{"date":1520,"open":1517,"high":1517,"low":1328,"close":1069,"change":1116,"percent_change":1116,"volume":1037,"transactions":9,"vwap":1069},"2025-10-16",{"date":1522,"open":1430,"high":693,"low":1213,"close":1069,"change":775,"percent_change":776,"volume":1252,"transactions":9,"vwap":1069},"2025-10-15",{"date":1524,"open":229,"high":247,"low":1191,"close":1238,"change":486,"percent_change":417,"volume":1525,"transactions":9,"vwap":1238},"2025-10-14",27200,{"date":1527,"open":1185,"high":246,"low":1185,"close":1227,"change":1018,"percent_change":87,"volume":1528,"transactions":9,"vwap":1227},"2025-10-13",6500,{"date":1530,"open":675,"high":675,"low":1201,"close":1201,"change":532,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1201},"2025-10-10",-1.36,15000,{"date":1534,"open":188,"high":188,"low":1446,"close":1430,"change":863,"percent_change":37,"volume":1102,"transactions":9,"vwap":1430},"2025-10-09",{"date":1536,"open":276,"high":647,"low":1069,"close":1517,"change":826,"percent_change":514,"volume":1214,"transactions":9,"vwap":1517},"2025-10-08",{"date":1538,"open":1069,"high":1219,"low":1446,"close":17,"change":611,"percent_change":830,"volume":1539,"transactions":9,"vwap":17},"2025-10-07",8600,{"date":1541,"open":1328,"high":247,"low":1239,"close":1226,"change":925,"percent_change":913,"volume":1542,"transactions":9,"vwap":1226},"2025-10-06",7900,{"date":1544,"open":276,"high":647,"low":1069,"close":1069,"change":863,"percent_change":37,"volume":926,"transactions":9,"vwap":1069},"2025-10-03",{"date":1546,"open":1219,"high":1064,"low":1446,"close":247,"change":1122,"percent_change":1317,"volume":1547,"transactions":9,"vwap":247},"2025-10-02",1009200,{"date":1549,"open":1227,"high":1430,"low":1550,"close":1226,"change":1551,"percent_change":591,"volume":1525,"transactions":9,"vwap":1226},"2025-10-01",32.19,0.19,{"date":1553,"open":1447,"high":1217,"low":1452,"close":1554,"change":1194,"percent_change":759,"volume":1555,"transactions":9,"vwap":1554},"2025-09-30",32.18,33500,{"date":1557,"open":229,"high":229,"low":1075,"close":1447,"change":813,"percent_change":349,"volume":1558,"transactions":9,"vwap":1447},"2025-09-29",31600,{"date":1560,"open":1457,"high":1550,"low":1452,"close":1550,"change":969,"percent_change":1043,"volume":1448,"transactions":9,"vwap":1550},"2025-09-26",{"date":1562,"open":1453,"high":1451,"low":1300,"close":1457,"change":845,"percent_change":907,"volume":1071,"transactions":9,"vwap":1457},"2025-09-25",{"date":1564,"open":308,"high":1360,"low":1065,"close":1446,"change":1047,"percent_change":1048,"volume":1565,"transactions":9,"vwap":1446},"2025-09-24",23700,{"date":1567,"open":1058,"high":1058,"low":1069,"close":1360,"change":808,"percent_change":161,"volume":1448,"transactions":9,"vwap":1360},"2025-09-23",{"date":1569,"open":1360,"high":675,"low":1238,"close":616,"change":1122,"percent_change":1317,"volume":1307,"transactions":9,"vwap":616},"2025-09-22",{"date":1571,"open":1226,"high":1517,"low":1572,"close":1517,"change":1317,"percent_change":715,"volume":1153,"transactions":9,"vwap":1517},"2025-09-19",32.23,{"date":1574,"open":1291,"high":247,"low":1291,"close":1328,"change":1575,"percent_change":851,"volume":870,"transactions":9,"vwap":1328},"2025-09-18",0.1,{"date":1577,"open":1239,"high":1059,"low":1217,"close":1217,"change":1481,"percent_change":846,"volume":1578,"transactions":9,"vwap":1217},"2025-09-17",12600,{"date":1580,"open":1226,"high":1517,"low":1069,"close":336,"change":982,"percent_change":611,"volume":1406,"transactions":9,"vwap":336},"2025-09-16",{"date":1582,"open":308,"high":247,"low":17,"close":308,"change":474,"percent_change":1583,"volume":953,"transactions":9,"vwap":308},"2025-09-15",0.62,{"date":1585,"open":1554,"high":1238,"low":1212,"close":1217,"change":705,"percent_change":1349,"volume":1037,"transactions":9,"vwap":1217},"2025-09-12",{"date":1587,"open":1217,"high":1219,"low":1550,"close":1238,"change":417,"percent_change":803,"volume":1588,"transactions":9,"vwap":1238},"2025-09-11",92100,{"date":1590,"open":1452,"high":433,"low":1075,"close":1453,"change":1575,"percent_change":851,"volume":1591,"transactions":9,"vwap":1453},"2025-09-10",5800,{"date":1593,"open":1300,"high":1185,"low":1594,"close":1595,"change":486,"percent_change":417,"volume":1153,"transactions":9,"vwap":1595},"2025-09-09",31.87,31.97,{"date":1597,"open":1598,"high":1075,"low":1594,"close":1207,"change":874,"percent_change":1194,"volume":1599,"transactions":9,"vwap":1207},"2025-09-08",31.9,13500,{"date":1601,"open":1191,"high":1191,"low":219,"close":1080,"change":486,"percent_change":417,"volume":953,"transactions":9,"vwap":1080},"2025-09-05",{"date":1603,"open":1604,"high":1605,"low":1169,"close":1606,"change":783,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-09-04",31.6,31.81,31.77,0.73,40700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":802,"percent_change":552,"volume":1615,"transactions":9,"vwap":1614},"2025-09-03",31.46,31.55,31.37,31.54,11200,{"date":1617,"open":1618,"high":1619,"low":1108,"close":1620,"change":45,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-09-02",31.29,31.3,31.28,-0.67,16700,{"date":1624,"open":1625,"high":1614,"low":1626,"close":1157,"change":1203,"percent_change":446,"volume":1627,"transactions":9,"vwap":1157},"2025-08-29",31.51,31.45,12500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1181,"change":1194,"percent_change":759,"volume":1372,"transactions":9,"vwap":1181},"2025-08-28",31.53,31.69,31.52,{"date":1634,"open":1174,"high":1612,"low":1174,"close":1630,"change":826,"percent_change":669,"volume":1635,"transactions":9,"vwap":1630},"2025-08-27",20100,{"date":1637,"open":1638,"high":1611,"low":1638,"close":1639,"change":1194,"percent_change":952,"volume":791,"transactions":9,"vwap":1639},"2025-08-26",31.25,31.41,{"date":1641,"open":1613,"high":1159,"low":1642,"close":1620,"change":813,"percent_change":1145,"volume":1643,"transactions":9,"vwap":1620},"2025-08-25",31.26,5700,{"date":1645,"open":1107,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1643,"transactions":9,"vwap":1648},"2025-08-22",31.48,31,31.42,0.45,1.45,{"date":1652,"open":1653,"high":1107,"low":1101,"close":1654,"change":813,"percent_change":1145,"volume":1372,"transactions":9,"vwap":1654},"2025-08-21",30.99,30.97,{"date":1656,"open":1108,"high":1113,"low":1657,"close":1115,"change":1262,"percent_change":290,"volume":1658,"transactions":9,"vwap":1115},"2025-08-20",30.95,14800,{"date":1660,"open":1638,"high":1164,"low":1661,"close":1113,"change":1301,"percent_change":115,"volume":1662,"transactions":9,"vwap":1113},"2025-08-19",31.13,2600,{"date":1664,"open":1665,"high":1156,"low":1113,"close":1642,"change":1262,"percent_change":290,"volume":1331,"transactions":9,"vwap":1642},"2025-08-18",31.24,{"date":1667,"open":1668,"high":1611,"low":1638,"close":1164,"change":863,"percent_change":37,"volume":1669,"transactions":9,"vwap":1164},"2025-08-15",31.35,4900,{"date":1671,"open":1156,"high":1159,"low":1164,"close":1174,"change":120,"percent_change":541,"volume":785,"transactions":9,"vwap":1174},"2025-08-14",{"date":1673,"open":1159,"high":1674,"low":1613,"close":1674,"change":456,"percent_change":784,"volume":1675,"transactions":9,"vwap":1674},"2025-08-13",31.5,10900,{"date":1677,"open":1105,"high":1678,"low":1105,"close":1620,"change":783,"percent_change":1402,"volume":1679,"transactions":9,"vwap":1620},"2025-08-12",31.32,14100,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1107,"change":925,"percent_change":913,"volume":853,"transactions":9,"vwap":1107},"2025-08-11",31.18,31.040001,{"date":1685,"open":1686,"high":1115,"low":1687,"close":1121,"change":913,"percent_change":1551,"volume":1688,"transactions":9,"vwap":1121},"2025-08-08",30.94,30.91,15300,{"date":1690,"open":1175,"high":1100,"low":1691,"close":1654,"change":120,"percent_change":400,"volume":1692,"transactions":9,"vwap":1654},"2025-08-07",30.92,8400,{"date":1694,"open":1653,"high":1695,"low":1101,"close":1695,"change":1035,"percent_change":260,"volume":1692,"transactions":9,"vwap":1695},"2025-08-06",31.09,{"date":1697,"open":1683,"high":1683,"low":1698,"close":1691,"change":120,"percent_change":400,"volume":1037,"transactions":9,"vwap":1691},"2025-08-05",30.9,{"date":1700,"open":1691,"high":1683,"low":1698,"close":1683,"change":1701,"percent_change":1702,"volume":1011,"transactions":9,"vwap":1683},"2025-08-04",0.3,0.98,{"date":1704,"open":1105,"high":1105,"low":1705,"close":1706,"change":144,"percent_change":863,"volume":1707,"transactions":9,"vwap":1706},"2025-08-01",30.65,30.74,7600,{"date":1709,"open":1647,"high":1163,"low":1710,"close":1711,"change":863,"percent_change":572,"volume":1406,"transactions":9,"vwap":1711},"2025-07-31",30.63,30.76,{"date":1713,"open":1714,"high":1647,"low":1715,"close":1150,"change":120,"percent_change":400,"volume":791,"transactions":9,"vwap":1150},"2025-07-30",30.89,30.82,{"date":1717,"open":1698,"high":1718,"low":1698,"close":1657,"change":1575,"percent_change":1719,"volume":1643,"transactions":9,"vwap":1657},"2025-07-29",31.01,0.32,{"date":1721,"open":1101,"high":1686,"low":1722,"close":1723,"change":863,"percent_change":572,"volume":875,"transactions":9,"vwap":1723},"2025-07-28",30.81,30.85,{"date":1725,"open":1142,"high":1726,"low":1142,"close":1691,"change":1194,"percent_change":952,"volume":1138,"transactions":9,"vwap":1691},"2025-07-25",30.96,{"date":1728,"open":1729,"high":1714,"low":1706,"close":1112,"change":863,"percent_change":572,"volume":1730,"transactions":9,"vwap":1112},"2025-07-24",30.87,4700,{"date":1732,"open":1733,"high":1101,"low":1734,"close":1735,"change":776,"percent_change":1018,"volume":1369,"transactions":9,"vwap":1735},"2025-07-23",30.8,30.049999,30.86,{"date":1737,"open":1738,"high":1722,"low":1710,"close":1114,"change":71,"percent_change":783,"volume":853,"transactions":9,"vwap":1114},"2025-07-22",30.71,{"date":1740,"open":1741,"high":1723,"low":1141,"close":1742,"change":1089,"percent_change":715,"volume":1223,"transactions":9,"vwap":1742},"2025-07-21",30.67,30.7,{"date":1744,"open":1135,"high":1710,"low":1745,"close":1746,"change":1122,"percent_change":1123,"volume":1747,"transactions":9,"vwap":1746},"2025-07-18",30.51,30.56,9400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1745,"change":776,"percent_change":1701,"volume":1138,"transactions":9,"vwap":1745},"2025-07-17",30.54,30.58,30.44,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":486,"percent_change":802,"volume":1759,"transactions":9,"vwap":1758},"2025-07-16",30.33,30.48,30.2,30.42,7700,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":120,"percent_change":400,"volume":1765,"transactions":9,"vwap":1764},"2025-07-15",30.52,30.3,30.34,6600,{"date":1767,"open":1763,"high":1745,"low":1763,"close":1768,"change":925,"percent_change":71,"volume":1165,"transactions":9,"vwap":1768},"2025-07-14",30.46,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1752,"change":1203,"percent_change":1151,"volume":1361,"transactions":9,"vwap":1752},"2025-07-11",30.23,30.5,{"date":1774,"open":1746,"high":1741,"low":1756,"close":1775,"change":874,"percent_change":1194,"volume":1355,"transactions":9,"vwap":1775},"2025-07-10",30.61,{"date":1777,"open":1750,"high":1706,"low":1758,"close":1778,"change":783,"percent_change":418,"volume":1669,"transactions":9,"vwap":1778},"2025-07-09",30.57,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1764,"change":1262,"percent_change":290,"volume":1679,"transactions":9,"vwap":1764},"2025-07-08",30.38,30.26,{"date":1784,"open":1745,"high":1135,"low":1785,"close":1786,"change":161,"percent_change":1787,"volume":1487,"transactions":9,"vwap":1786},"2025-07-07",30.28,30.39,-0.82,{"date":1789,"open":1775,"high":1742,"low":1134,"close":1143,"change":775,"percent_change":1575,"volume":1790,"transactions":9,"vwap":1143},"2025-07-03",3300,{"date":1792,"open":1781,"high":1741,"low":1781,"close":1775,"change":783,"percent_change":418,"volume":1504,"transactions":9,"vwap":1775},"2025-07-02",{"date":1794,"open":1756,"high":1135,"low":1781,"close":1781,"change":831,"percent_change":1421,"volume":1795,"transactions":9,"vwap":1781},"2025-07-01",55900,{"date":1797,"open":1746,"high":1741,"low":1758,"close":1705,"change":222,"percent_change":1019,"volume":1518,"transactions":9,"vwap":1705},"2025-06-30",{"date":1799,"open":1800,"high":1136,"low":1800,"close":1781,"change":1481,"percent_change":907,"volume":1361,"transactions":9,"vwap":1781},"2025-06-27",30.22,{"date":1802,"open":25,"high":1803,"low":1804,"close":1778,"change":474,"percent_change":1198,"volume":891,"transactions":9,"vwap":1778},"2025-06-26",30.62,30.4,{"date":1806,"open":1807,"high":1808,"low":1771,"close":1808,"change":851,"percent_change":110,"volume":1809,"transactions":9,"vwap":1808},"2025-06-25",30.29,30.37,13000,{"date":1811,"open":1812,"high":1764,"low":1812,"close":1813,"change":982,"percent_change":611,"volume":1361,"transactions":9,"vwap":1813},"2025-06-24",30,30.059999,{"date":1815,"open":1812,"high":1816,"low":1817,"close":1818,"change":417,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-06-23",30.1,29.93,30.07,0.84,9600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":144,"percent_change":863,"volume":1406,"transactions":9,"vwap":1826},"2025-06-20",29.85,29.9,29.68,29.82,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":144,"percent_change":863,"volume":847,"transactions":9,"vwap":1832},"2025-06-18",29.86,29.98,29.6,29.84,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1829,"change":639,"percent_change":775,"volume":835,"transactions":9,"vwap":1829},"2025-06-17",29.92,29.81,{"date":1838,"open":1839,"high":1830,"low":1836,"close":1823,"change":639,"percent_change":775,"volume":1840,"transactions":9,"vwap":1823},"2025-06-16",29.91,27700,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1832,"change":572,"percent_change":894,"volume":1369,"transactions":9,"vwap":1832},"2025-06-13",29.87,29.71,{"date":1846,"open":1817,"high":1818,"low":1835,"close":1818,"change":1317,"percent_change":1054,"volume":1355,"transactions":9,"vwap":1818},"2025-06-12",{"date":1848,"open":1836,"high":1849,"low":1836,"close":1835,"change":1575,"percent_change":1043,"volume":1177,"transactions":9,"vwap":1835},"2025-06-11",29.97,{"date":1851,"open":1852,"high":1829,"low":1853,"close":1826,"change":913,"percent_change":474,"volume":1565,"transactions":9,"vwap":1826},"2025-06-10",29.79,29.74,{"date":1855,"open":1856,"high":1836,"low":1856,"close":1857,"change":969,"percent_change":514,"volume":1858,"transactions":9,"vwap":1857},"2025-06-09",29.61,29.76,16100,{"date":1860,"open":1861,"high":1862,"low":1856,"close":1863,"change":1339,"percent_change":495,"volume":1864,"transactions":9,"vwap":1863},"2025-06-06",29.69,29.72,29.65,8200,{"date":1866,"open":1824,"high":1817,"low":1856,"close":1861,"change":290,"percent_change":446,"volume":1867,"transactions":9,"vwap":1861},"2025-06-05",31800,{"date":1869,"open":1853,"high":1839,"low":1853,"close":1823,"change":1035,"percent_change":1129,"volume":1870,"transactions":9,"vwap":1823},"2025-06-04",52900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1825,"change":969,"percent_change":514,"volume":1876,"transactions":9,"vwap":1825},"2025-06-03",29.62,29.7,29.56,12700,{"date":1878,"open":1879,"high":1873,"low":1880,"close":1881,"change":144,"percent_change":863,"volume":1591,"transactions":9,"vwap":1881},"2025-06-02",29.4,29.33,29.57,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":776,"percent_change":851,"volume":891,"transactions":9,"vwap":1885},"2025-05-30",29.44,29.59,29.36,{"date":1888,"open":1889,"high":1881,"low":1890,"close":1889,"change":1123,"percent_change":260,"volume":1730,"transactions":9,"vwap":1889},"2025-05-29",29.5,29.42,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":290,"percent_change":446,"volume":1232,"transactions":9,"vwap":1894},"2025-05-28",29.49,29.34,{"date":1896,"open":1880,"high":1875,"low":1897,"close":1889,"change":200,"percent_change":1898,"volume":908,"transactions":9,"vwap":1889},"2025-05-27",29.24,1.48,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1262,"percent_change":1203,"volume":1765,"transactions":9,"vwap":1903},"2025-05-23",28.93,29.14,29.07,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":71,"percent_change":888,"volume":1102,"transactions":9,"vwap":1909},"2025-05-22",29.01,29.21,28.96,29.12,{"date":1911,"open":1912,"high":1879,"low":1906,"close":1913,"change":1048,"percent_change":1914,"volume":1498,"transactions":9,"vwap":1913},"2025-05-21",29.22,29.049999,-1.56,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":705,"percent_change":311,"volume":1921,"transactions":9,"vwap":1920},"2025-05-20",29.46,29.58,29.45,29.51,11100,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1873,"change":71,"percent_change":888,"volume":1926,"transactions":9,"vwap":1873},"2025-05-19",29.25,29.63,17300,{"date":1928,"open":1929,"high":1873,"low":1884,"close":1930,"change":1194,"percent_change":868,"volume":1820,"transactions":9,"vwap":1930},"2025-05-16",29.48,29.55,{"date":1932,"open":1933,"high":1893,"low":1933,"close":1890,"change":783,"percent_change":1076,"volume":1071,"transactions":9,"vwap":1890},"2025-05-15",29.15,{"date":1935,"open":1880,"high":1894,"low":1936,"close":1936,"change":1060,"percent_change":45,"volume":1937,"transactions":9,"vwap":1936},"2025-05-14",29.19,10200,{"date":1939,"open":1897,"high":1940,"low":1941,"close":1924,"change":1194,"percent_change":1649,"volume":1542,"transactions":9,"vwap":1924},"2025-05-13",29.31,29.23,{"date":1943,"open":1909,"high":1944,"low":1945,"close":1909,"change":827,"percent_change":1946,"volume":1759,"transactions":9,"vwap":1909},"2025-05-12",29.16,29.059999,1.25,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":925,"percent_change":71,"volume":1004,"transactions":9,"vwap":1952},"2025-05-09",28.89,29.09,28.73,28.76,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":495,"percent_change":1145,"volume":1958,"transactions":9,"vwap":1957},"2025-05-08",28.84,28.99,28.74,25500,{"date":1960,"open":1961,"high":1962,"low":1952,"close":1962,"change":776,"percent_change":851,"volume":914,"transactions":9,"vwap":1962},"2025-05-07",28.8,28.87,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1262,"percent_change":1203,"volume":1968,"transactions":9,"vwap":1967},"2025-05-06",28.69,28.81,28.78,2500,{"date":1970,"open":1966,"high":1971,"low":1972,"close":1973,"change":290,"percent_change":1294,"volume":1765,"transactions":9,"vwap":1973},"2025-05-05",28.88,28.77,28.83,{"date":1975,"open":1976,"high":1906,"low":1977,"close":1956,"change":969,"percent_change":669,"volume":1165,"transactions":9,"vwap":1956},"2025-05-02",28.94,28.92,{"date":1979,"open":1980,"high":1980,"low":1962,"close":1971,"change":830,"percent_change":1009,"volume":1981,"transactions":9,"vwap":1971},"2025-05-01",29.11,3100,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1194,"percent_change":1649,"volume":1987,"transactions":9,"vwap":1986},"2025-04-30",28.61,29.02,28.97,18600,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1955,"change":1123,"percent_change":998,"volume":1921,"transactions":9,"vwap":1955},"2025-04-29",28.68,28.86,{"date":1993,"open":1994,"high":1965,"low":1995,"close":1990,"change":1089,"percent_change":879,"volume":1146,"transactions":9,"vwap":1990},"2025-04-28",28.54,28.51,{"date":180,"open":1997,"high":1998,"low":176,"close":1994,"change":874,"percent_change":1089,"volume":1165,"transactions":9,"vwap":1994},28.5,28.59]