[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATMP":3,"homepage-market-summary":24,"stock-historical-ATMP":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ATMP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iPath Select MLP ETN","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.47,33.88,34.13,0.34,1,28915.221816,0,37.38,5.8,69553.6957261739,90.8,3410,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":16,"page_size":168,"total_pages":16,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},27.23,23556,8598102.426253,23.99,"2025-04-21",[176,179,188,197,208,218,228,238,249,258,267,276,286,295,305,314,324,334,344,352,362,372,379,387,395,405,414,423,434,442,452,460,469,477,485,493,501,512,521,530,540,549,558,567,576,586,597,605,613,622,632,640,647,655,664,675,684,693,702,708,715,722,729,737,744,751,755,762,768,777,785,791,798,805,812,817,824,830,836,843,850,856,861,867,874,881,888,895,899,905,912,917,922,930,934,939,944,949,954,959,965,972,977,983,986,991,997,1003,1008,1013,1019,1025,1032,1037,1044,1050,1056,1060,1068,1072,1078,1084,1091,1095,1102,1106,1112,1119,1125,1128,1132,1138,1142,1148,1152,1157,1161,1165,1168,1172,1174,1179,1184,1188,1192,1197,1202,1205,1210,1215,1221,1224,1230,1234,1237,1244,1252,1258,1263,1270,1277,1284,1290,1298,1305,1311,1317,1325,1333,1340,1347,1355,1362,1368,1374,1381,1387,1395,1401,1407,1413,1420,1426,1431,1438,1445,1453,1459,1464,1471,1477,1483,1490,1497,1502,1505,1512,1516,1522,1527,1531,1536,1540,1543,1547,1554,1559,1563,1568,1573,1578,1583,1587,1589,1594,1598,1602,1605,1609,1614,1620,1626,1630,1632,1637,1642,1649,1655,1662,1669,1674,1678,1686,1692,1696,1701,1705,1711,1715,1719,1725,1732,1737,1742,1748,1753,1757,1762,1766,1769,1772,1774,1777,1780,1784,1788,1792,1796,1799,1802,1808,1811,1814,1816,1819,1822,1824,1827,1832,1836,1840,1843,1846,1849,1853,1856,1861,1864,1868,1871,1874,1877,1881,1884,1887,1890,1893,1895,1898,1901,1904,1909,1913,1920,1925,1929,1932,1936,1938,1940,1944,1947,1950,1953,1955,1957,1960,1962,1965,1968,1971,1974,1977,1981,1984,1988,1991,1995,2000,2004,2006,2009,2013,2015,2018,2021,2024,2026,2029,2033,2035,2040,2043,2047,2050,2053,2056,2060,2064,2069,2074,2077,2079,2082,2084,2089,2091,2095,2097,2100,2102,2104,2106,2110,2114,2119,2122,2125,2129,2132,2135,2137,2142,2145,2148],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},47,34.341,{"date":180,"open":181,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",34.54,34.04,-0.2643,-0.77,24368.9235,73,34.165,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",34.72,34.3943,-0.4857,-1.39,31132.9675,68,34.5577,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",34.79,34.97,34.59,34.88,-0.04,-0.11,16325.5835,67,34.9074,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",35.45,34.68,34.92,-0.43,-1.22,12061.9536,64,34.8541,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":204,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",35.445,35.6,35.32,35.35,-0.31,27542.13792,95,35.4487,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",35.575,35.88,35.46,-0.0038,-0.01,14702.383351,99,35.7108,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",35.61,36.01,35.435,35.4638,-0.3762,-1.05,6814.0546,66,35.5556,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":214,"volume":255,"transactions":256,"vwap":257},"2026-09-21",35.99,36.105,35.84,-0.4424,29635.0436,121,35.9725,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",36.51,36.2824,0.0924,0.26,2539.9536,44,36.4729,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":165,"volume":273,"transactions":274,"vwap":275},"2026-09-17",35.77,36.29,36.19,0.15,33587.980313,65,36.2499,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":224,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",36.2,36.35,35.765,36.04,-0.85,18715.0906,62,36.2773,{"date":287,"open":288,"high":288,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",36.69,36.24,-0.17,-0.47,13311.048482,101,36.4062,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",36.87,36.42,36.52,-0.24,-0.65,42640.476947,105,36.6622,{"date":306,"open":288,"high":307,"low":308,"close":309,"change":160,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",36.77,36.565,36.76,0.08,3418.9536,33,36.6895,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",36.99,36.72,36.73,-0.41,-1.1,14186.9806,75,36.8536,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",37.37,36.94,37.14,-0.05,-0.13,14820.3396,172,37.1575,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",36.7601,37.26,37.19,0.2489,0.67,23554.168537,102,37.0218,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":60,"volume":349,"transactions":350,"vwap":351},"2026-09-04",36.54,36.9411,0.1511,4265.9536,49,36.7359,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",37.18,37.1894,36.79,-0.23,-0.62,4057.9796,42,37.089,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",36.75,37.13,37.02,-0.12,-0.32,28952.3866,174,37.0787,{"date":373,"open":374,"high":374,"low":375,"close":328,"change":272,"percent_change":60,"volume":376,"transactions":377,"vwap":378},"2026-09-01",37.25,37,12921.0852,88,37.1008,{"date":380,"open":375,"high":375,"low":381,"close":316,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",36.66,0.371,1.01,31771.0416,120,36.8253,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":195,"vwap":394},"2026-08-28",37.09,36.619,-0.4793,-1.29,19208.9536,36.6915,{"date":396,"open":397,"high":398,"low":327,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",37.07,37.29,37.0983,-0.2017,-0.54,15417.004676,72,37.0677,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":274,"vwap":413},"2026-08-26",36.89,37.32,37.3,0.86,2.36,6655.661136,37.1821,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":274,"vwap":422},"2026-08-25",36.53,36.7,36.44,-0.27,-0.74,20144.0076,36.6254,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",36.49,36.7799,36.4,36.71,0.0085,0.02,5712.026424,57,36.5095,{"date":435,"open":365,"high":365,"low":436,"close":437,"change":438,"percent_change":401,"volume":439,"transactions":440,"vwap":441},"2026-08-21",36.6399,36.7015,-0.1985,8004.5088,39,36.8453,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":66,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",37.1501,37.24,36.8499,36.9,0.14,2253.980737,35,37.0348,{"date":453,"open":454,"high":454,"low":318,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":274,"vwap":459},"2026-08-19",37.21,36.85,-0.405,-1.09,11282.0886,36.8415,{"date":461,"open":462,"high":19,"low":354,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",37.27,37.255,0.6175,1.69,118755.5406,109,37.289,{"date":470,"open":356,"high":356,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":350,"vwap":476},"2026-08-17",36.56,36.6375,-0.2333,-0.63,3345.277603,36.633,{"date":478,"open":317,"high":479,"low":471,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",36.8708,0.5308,1.46,2404.4598,56,36.653,{"date":486,"open":487,"high":299,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":450,"vwap":492},"2026-08-13",36.48,36.34,-0.08,-0.22,3089.310088,36.4419,{"date":494,"open":495,"high":496,"low":495,"close":298,"change":497,"percent_change":498,"volume":499,"transactions":432,"vwap":500},"2026-08-12",36.25,36.4367,0.2978,0.82,17830.446795,36.3789,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",36.12,36.31,35.942309,36.1222,0.2222,0.62,5269.9688,54,36.1923,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":303,"vwap":520},"2026-08-10",35.26,35.96,35.9,0.6093,1.73,19746.369832,35.7188,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",35.91,35.2907,-0.5293,-1.48,8173.3947,60,35.5634,{"date":531,"open":532,"high":251,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",35.965,35.68,35.82,0.46,1.3,15166.4598,63,35.8653,{"date":541,"open":232,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",35.54,35.36,-0.55,-1.53,7180.6938,77,35.4844,{"date":550,"open":551,"high":552,"low":553,"close":523,"change":330,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",35.845,36,35.52,-0.36,2162.721404,61,35.805,{"date":559,"open":231,"high":560,"low":561,"close":281,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",36.11,35.81,-0.2721,-0.75,8739.4598,81,35.9118,{"date":568,"open":569,"high":570,"low":523,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",36.05,36.3121,0.3121,0.87,13527.4598,58,36.1039,{"date":577,"open":578,"high":579,"low":580,"close":552,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",35.79,36.1,35.76,-0.0366,-0.1,12126.4868,87,35.8431,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",36.365,36.41,36.03,36.0366,0.0736,0.2,12273.6248,76,36.1917,{"date":598,"open":599,"high":600,"low":269,"close":601,"change":602,"percent_change":535,"volume":603,"transactions":547,"vwap":604},"2026-07-28",35.93,36.2001,35.963,0.1642,18723.5138,36.1531,{"date":606,"open":251,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":595,"vwap":612},"2026-07-27",36.07,35.7988,-0.921,-2.51,13082.258433,35.9694,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":216,"vwap":621},"2026-07-24",37.06,37.179,36.7198,-0.0602,-0.16,14430.4598,37.0193,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":216,"vwap":631},"2026-07-23",36.6543,36.8699,36.65,36.78,0.2543,0.7,9243.4868,36.7575,{"date":633,"open":634,"high":634,"low":260,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":483,"vwap":639},"2026-07-22",36.59,36.5257,0.4357,1.21,6038.6228,36.5614,{"date":641,"open":626,"high":626,"low":642,"close":643,"change":644,"percent_change":401,"volume":645,"transactions":226,"vwap":646},"2026-07-21",36.0005,36.09,-0.1975,17654.156815,36.1588,{"date":648,"open":649,"high":381,"low":650,"close":650,"change":651,"percent_change":165,"volume":652,"transactions":653,"vwap":654},"2026-07-20",36.46,36.2875,0.1517,26823.442517,100,36.4044,{"date":656,"open":657,"high":657,"low":607,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",36.3728,36.1358,0.0749,0.21,2807.4868,40,36.0986,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",35.865,36.1051,35.83,36.0609,0.517,1.45,5371.523993,55,35.9773,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":177,"vwap":683},"2026-07-15",35.73,35.7301,35.5439,-0.411,-1.14,2920.886634,35.6836,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":673,"vwap":692},"2026-07-14",35.89,35.9549,35.8201,0.1885,0.53,2349.5138,35.8528,{"date":694,"open":543,"high":695,"low":543,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",35.8199,35.7664,0.6264,1.78,1745.4598,31,35.598,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":204,"percent_change":224,"volume":707,"transactions":9,"vwap":705},"2026-07-10",34.99,35.14,34.9,3000,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",35.48,35.25,-0.3,-0.84,25500,{"date":716,"open":717,"high":718,"low":711,"close":719,"change":720,"percent_change":508,"volume":721,"transactions":9,"vwap":719},"2026-07-08",35.37,35.62,35.55,0.22,13700,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",34.89,35.33,0.9,2.61,61500,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",34.61,34.78,34.43,-0.09,-0.26,4700,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",34.07,34.52,0.35,1.02,3600,{"date":745,"open":746,"high":12,"low":14,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",34.23,34.17,-0.35,-1.01,7200,{"date":752,"open":753,"high":724,"low":740,"close":740,"change":489,"percent_change":357,"volume":754,"transactions":9,"vwap":740},"2026-06-30",34.62,29100,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":89,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-29",34.81,34.53,34.6,-0.57,10200,{"date":763,"open":764,"high":765,"low":753,"close":765,"change":766,"percent_change":340,"volume":767,"transactions":9,"vwap":765},"2026-06-26",34.69,34.8,0.23,21600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-25",34.18,34.66,34.15,34.57,0.51,1.5,4500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":544,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-24",34.09,34.33,33.9,34.060001,-1.59,10300,{"date":786,"open":787,"high":731,"low":787,"close":731,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":731},"2026-06-23",33.94,0.63,1.85,5000,{"date":792,"open":793,"high":782,"low":794,"close":795,"change":720,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-22",33.71,33.58,33.98,0.65,22200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":66,"percent_change":272,"volume":804,"transactions":9,"vwap":803},"2026-06-18",33.49,33.84,33.22,33.76,9200,{"date":806,"open":807,"high":808,"low":809,"close":793,"change":357,"percent_change":810,"volume":811,"transactions":9,"vwap":793},"2026-06-17",33.83,33.86,33.64,-0.68,18400,{"date":813,"open":814,"high":815,"low":801,"close":787,"change":490,"percent_change":816,"volume":804,"transactions":9,"vwap":787},"2026-06-16",34,34.11,-0.64,{"date":818,"open":819,"high":820,"low":814,"close":821,"change":401,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-15",34.3,34.35,34.16,-1.56,45400,{"date":825,"open":826,"high":212,"low":826,"close":827,"change":828,"percent_change":535,"volume":829,"transactions":9,"vwap":827},"2026-06-12",34.099998,34.7,0.16,28200,{"date":831,"open":832,"high":833,"low":181,"close":181,"change":748,"percent_change":834,"volume":835,"transactions":9,"vwap":181},"2026-06-11",34.73,35.029999,-1,8300,{"date":837,"open":838,"high":839,"low":838,"close":724,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":724},"2026-06-10",34.65,35.099998,0.55,1.6,9700,{"date":844,"open":820,"high":845,"low":846,"close":847,"change":619,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-09",34.46,34.22,34.34,-0.46,10600,{"date":851,"open":731,"high":731,"low":852,"close":853,"change":89,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-08",34.44,34.5,-0.58,23100,{"date":857,"open":764,"high":858,"low":764,"close":827,"change":224,"percent_change":859,"volume":860,"transactions":9,"vwap":827},"2026-06-05",35.049999,-0.89,9500,{"date":862,"open":770,"high":863,"low":770,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",35.0099983,0.48,1.39,5900,{"date":868,"open":869,"high":870,"low":871,"close":758,"change":430,"percent_change":872,"volume":873,"transactions":9,"vwap":758},"2026-06-03",34.41,34.93,34.38,0.06,32900,{"date":875,"open":876,"high":731,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-02",33.81,34.51,0.43,1.26,26300,{"date":882,"open":793,"high":883,"low":793,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",34.25,34.080002,0.33,0.98,32000,{"date":889,"open":14,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-29",34.14,33.75,-1.17,-3.35,16900,{"date":896,"open":223,"high":223,"low":897,"close":212,"change":735,"percent_change":420,"volume":898,"transactions":9,"vwap":212},"2026-05-28",34.84,31900,{"date":900,"open":901,"high":240,"low":902,"close":902,"change":810,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-27",35.38,35.18,-1.9,13200,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":563,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-26",36.43,36.47,35.86,-2.05,10700,{"date":913,"open":260,"high":914,"low":907,"close":914,"change":915,"percent_change":916,"volume":750,"transactions":9,"vwap":914},"2026-05-22",36.61,0.32,0.88,{"date":918,"open":299,"high":919,"low":920,"close":270,"change":110,"percent_change":489,"volume":921,"transactions":9,"vwap":270},"2026-05-21",36.67,36.18,16500,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",36.81,36.26,36.32,-0.44,-1.2,12200,{"date":931,"open":589,"high":627,"low":932,"close":309,"change":915,"percent_change":916,"volume":933,"transactions":9,"vwap":309},"2026-05-19",36.38,11300,{"date":935,"open":936,"high":937,"low":936,"close":418,"change":938,"percent_change":16,"volume":790,"transactions":9,"vwap":418},"2026-05-18",36.22,36.45,0.36,{"date":940,"open":941,"high":936,"low":599,"close":941,"change":593,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-15",36.080002,0.56,4200,{"date":945,"open":946,"high":231,"low":946,"close":231,"change":947,"percent_change":948,"volume":761,"transactions":9,"vwap":231},"2026-05-14",35.09,0.57,1.61,{"date":950,"open":951,"high":952,"low":870,"close":952,"change":593,"percent_change":947,"volume":953,"transactions":9,"vwap":952},"2026-05-13",35.19,35.31,8600,{"date":955,"open":211,"high":956,"low":211,"close":957,"change":15,"percent_change":886,"volume":958,"transactions":9,"vwap":957},"2026-05-12",35.12,35.11,13100,{"date":960,"open":883,"high":199,"low":883,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-11",34.77,0.54,1.58,14600,{"date":966,"open":967,"high":968,"low":846,"close":746,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":746},"2026-05-08",34.58,34.71,-0.39,-1.13,20100,{"date":973,"open":779,"high":753,"low":974,"close":753,"change":975,"percent_change":741,"volume":976,"transactions":9,"vwap":753},"2026-05-07",33.96,0.12,2500,{"date":978,"open":450,"high":450,"low":979,"close":853,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":853},"2026-05-06",34.32,-0.87,-2.46,14700,{"date":984,"open":223,"high":553,"low":711,"close":717,"change":430,"percent_change":872,"volume":985,"transactions":9,"vwap":717},"2026-05-05",20800,{"date":987,"open":988,"high":210,"low":863,"close":223,"change":885,"percent_change":989,"volume":990,"transactions":9,"vwap":223},"2026-05-04",35.02,0.94,22400,{"date":992,"open":993,"high":993,"low":724,"close":988,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":988},"2026-05-01",35.27,-0.38,-1.07,39600,{"date":998,"open":838,"high":999,"low":838,"close":1000,"change":572,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",35.44,35.4,2.52,24600,{"date":1004,"open":1005,"high":758,"low":1006,"close":758,"change":878,"percent_change":879,"volume":1007,"transactions":9,"vwap":758},"2026-04-29",34.42,34.36,13900,{"date":1009,"open":1010,"high":1011,"low":13,"close":826,"change":962,"percent_change":948,"volume":1012,"transactions":9,"vwap":826},"2026-04-28",34.02,34.2,18800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":47,"percent_change":975,"volume":1018,"transactions":9,"vwap":1017},"2026-04-27",33.29,33.62,33.56,31600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":110,"percent_change":734,"volume":1024,"transactions":9,"vwap":1022},"2026-04-24",33.37,33.52,33.3,18500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":593,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-23",33.36,33.55,33.27,0.6,12700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":637,"volume":929,"transactions":9,"vwap":1034},"2026-04-22",33.35,33.19,0.4,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":203,"percent_change":367,"volume":1043,"transactions":9,"vwap":1042},"2026-04-21",32.84,33.07,32.77,32.95,23800,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":18,"percent_change":18,"volume":1049,"transactions":9,"vwap":1048},"2026-04-20",33.48,32.9,32.99,7600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1048,"change":224,"percent_change":144,"volume":1055,"transactions":9,"vwap":1048},"2026-04-17",32.7,33.040001,32.53,75200,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1023,"change":32,"percent_change":947,"volume":894,"transactions":9,"vwap":1023},"2026-04-16",33.16,33.47,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":89,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",33.23,33.31,33.099998,33.11,-0.6,45700,{"date":1069,"open":1035,"high":1046,"low":1058,"close":1063,"change":368,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-04-14",-0.95,33700,{"date":1073,"open":1074,"high":739,"low":1075,"close":1076,"change":712,"percent_change":1077,"volume":835,"transactions":9,"vwap":1076},"2026-04-13",34.040001,33.51,33.63,-0.88,{"date":1079,"open":14,"high":14,"low":1080,"close":1081,"change":582,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-10",33.85,33.93,-0.29,14800,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":927,"volume":1090,"transactions":9,"vwap":1088},"2026-04-09",33.82,34.74,34.029999,-0.15,46500,{"date":1092,"open":1093,"high":770,"low":1093,"close":770,"change":994,"percent_change":320,"volume":1094,"transactions":9,"vwap":770},"2026-04-08",33.6,12900,{"date":1096,"open":1097,"high":838,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",34.39,34.56,0.45,1.32,7300,{"date":1103,"open":1104,"high":747,"low":1104,"close":815,"change":329,"percent_change":1089,"volume":1105,"transactions":9,"vwap":815},"2026-04-06",33.87,24100,{"date":1107,"open":770,"high":846,"low":1108,"close":821,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":821},"2026-04-02",34.12,0.28,0.83,2700,{"date":1113,"open":1114,"high":1115,"low":809,"close":13,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":13},"2026-04-01",33.69,33.92,-0.53,-1.54,6300,{"date":1120,"open":200,"high":1121,"low":747,"close":869,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":869},"2026-03-31",34.98,-0.52,-1.49,27600,{"date":1126,"open":711,"high":711,"low":757,"close":870,"change":490,"percent_change":474,"volume":1127,"transactions":9,"vwap":870},"2026-03-30",204500,{"date":1129,"open":999,"high":240,"low":1130,"close":1130,"change":204,"percent_change":224,"volume":1131,"transactions":9,"vwap":1130},"2026-03-27",35.15,36600,{"date":1133,"open":212,"high":514,"low":1134,"close":514,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":514},"2026-03-26",34.87,0.37,1.06,183600,{"date":1139,"open":858,"high":858,"low":1140,"close":724,"change":489,"percent_change":357,"volume":1141,"transactions":9,"vwap":724},"2026-03-25",34.75,30800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":200,"change":1146,"percent_change":1147,"volume":911,"transactions":9,"vwap":200},"2026-03-24",34.76,35.23,0.38,1.1,{"date":1149,"open":814,"high":827,"low":814,"close":201,"change":1146,"percent_change":1150,"volume":1151,"transactions":9,"vwap":201},"2026-03-23",1.11,4800,{"date":1153,"open":764,"high":832,"low":1154,"close":1154,"change":224,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-20",34.21,-0.9,21200,{"date":1158,"open":846,"high":740,"low":846,"close":740,"change":508,"percent_change":1159,"volume":1160,"transactions":9,"vwap":740},"2026-03-19",1.83,17400,{"date":1162,"open":781,"high":1081,"low":1163,"close":781,"change":489,"percent_change":300,"volume":1164,"transactions":9,"vwap":781},"2026-03-18",33.8,10000,{"date":1166,"open":770,"high":746,"low":795,"close":795,"change":975,"percent_change":741,"volume":1167,"transactions":9,"vwap":795},"2026-03-17",4400,{"date":1169,"open":1076,"high":1170,"low":1016,"close":808,"change":66,"percent_change":272,"volume":1171,"transactions":9,"vwap":808},"2026-03-16",33.91,28500,{"date":1173,"open":891,"high":1081,"low":809,"close":876,"change":151,"percent_change":962,"volume":1160,"transactions":9,"vwap":876},"2026-03-13",{"date":1175,"open":1163,"high":782,"low":1076,"close":1076,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1076},"2026-03-12",-0.28,-0.83,8700,{"date":1180,"open":1181,"high":1170,"low":1181,"close":1170,"change":165,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1170},"2026-03-11",33.41,1.25,42300,{"date":1185,"open":1186,"high":807,"low":1059,"close":800,"change":115,"percent_change":1187,"volume":842,"transactions":9,"vwap":800},"2026-03-10",33.53,-0.98,{"date":1189,"open":814,"high":782,"low":1190,"close":1086,"change":1176,"percent_change":1191,"volume":1094,"transactions":9,"vwap":1086},"2026-03-09",33.78,-0.82,{"date":1193,"open":826,"high":1194,"low":1195,"close":826,"change":66,"percent_change":272,"volume":1196,"transactions":9,"vwap":826},"2026-03-06",34.27,34.0099983,15900,{"date":1198,"open":1199,"high":819,"low":795,"close":1200,"change":18,"percent_change":18,"volume":1201,"transactions":9,"vwap":1200},"2026-03-05",34.28,34.049999,26900,{"date":1203,"open":1204,"high":1200,"low":1017,"close":1200,"change":66,"percent_change":272,"volume":804,"transactions":9,"vwap":1200},"2026-03-04",33.77,{"date":1206,"open":1207,"high":1207,"low":1208,"close":814,"change":204,"percent_change":368,"volume":1209,"transactions":9,"vwap":814},"2026-03-03",34.29,33.7,42600,{"date":1211,"open":1212,"high":821,"low":793,"close":815,"change":1213,"percent_change":1214,"volume":835,"transactions":9,"vwap":815},"2026-03-02",33.74,0.24,0.71,{"date":1216,"open":1208,"high":1104,"low":1217,"close":1104,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1104},"2026-02-27",33.68,0.25,0.74,14400,{"date":1222,"open":1223,"high":876,"low":1223,"close":1016,"change":15,"percent_change":742,"volume":904,"transactions":9,"vwap":1016},"2026-02-26",33.54,{"date":1225,"open":1226,"high":1034,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1031,"transactions":9,"vwap":1227},"2026-02-25",32.98,33.28,-0.07,-0.21,{"date":1231,"open":1046,"high":1046,"low":1232,"close":1034,"change":734,"percent_change":419,"volume":1233,"transactions":9,"vwap":1034},"2026-02-24",33.02,23700,{"date":1235,"open":802,"high":1212,"low":802,"close":1236,"change":234,"percent_change":110,"volume":776,"transactions":9,"vwap":1236},"2026-02-23",33.44,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-20",32.87,33.45,0.27,0.81,19100,{"date":1245,"open":1246,"high":802,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-19",33.12,32.94,33.18,0.1,0.3,11900,{"date":1253,"open":1247,"high":1063,"low":1247,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-18",33.080002,0.13,0.39,25200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1042,"change":329,"percent_change":1089,"volume":953,"transactions":9,"vwap":1042},"2026-02-17",32.86,33.029999,32.64,{"date":1264,"open":1265,"high":1040,"low":1266,"close":312,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":312},"2026-02-13",32.4,32.31,0.79,2.45,20400,{"date":1271,"open":1054,"high":1272,"low":1273,"close":1274,"change":489,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-12",32.62,32.16,32.21,-0.25,32300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1036,"percent_change":1182,"volume":1283,"transactions":9,"vwap":1282},"2026-02-11",32.26,32.37,32.09,32.29,62100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":100,"percent_change":741,"volume":1289,"transactions":9,"vwap":1288},"2026-02-10",32.0099983,31.8,31.89,84300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1109,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-09",31.49,31.79,31.4,31.78,0.89,31100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1249,"percent_change":915,"volume":1304,"transactions":9,"vwap":1303},"2026-02-06",31.43,31.65,31.39,31.5,61200,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1294,"change":1309,"percent_change":720,"volume":1310,"transactions":9,"vwap":1294},"2026-02-05",30.96,31.44,0.07,68400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":32,"percent_change":139,"volume":1316,"transactions":9,"vwap":1314},"2026-02-04",31.16,31.33,30.99,63000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-02-03",30.89,31.14,30.88,0.66,2.17,8900,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-02",30.77,30.43,30.48,-0.42,-1.36,24000,{"date":1334,"open":1335,"high":1307,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1160,"transactions":9,"vwap":1337},"2026-01-30",30.95,30.44,30.9,-0.14,-0.45,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":263,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-29",31.18,30.92,31.040001,0.84,18000,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-28",30.66,30.85,30.78,0.29,0.95,37500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1135,"percent_change":1361,"volume":1118,"transactions":9,"vwap":1360},"2026-01-27",30.35,30.52,30.32,30.49,1.23,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1338,"percent_change":848,"volume":1367,"transactions":9,"vwap":1366},"2026-01-26",30.22,30.07,30.12,112000,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":66,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-23",30.53,30.26,0.17,96400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":885,"percent_change":1147,"volume":1380,"transactions":9,"vwap":1379},"2026-01-22",30.13,30.27,29.94,30.21,81500,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":151,"percent_change":139,"volume":1386,"transactions":9,"vwap":1385},"2026-01-21",30.23,29.79,29.88,15300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":89,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-20",29.91,30.01,29.68,29.7,-0.67,34700,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":741,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-16",29.43,29.9,1.18,2900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":489,"percent_change":419,"volume":1406,"transactions":9,"vwap":1405},"2026-01-15",29.51,29.6,29.55,2400,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":828,"percent_change":962,"volume":1412,"transactions":9,"vwap":1411},"2026-01-14",29.54,29.82,29.63,30500,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1135,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-13",29.12,29.53,29.47,1.27,4000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":151,"percent_change":508,"volume":1425,"transactions":9,"vwap":1423},"2026-01-12",28.96,29.1,28.95,32800,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1255,"percent_change":1099,"volume":750,"transactions":9,"vwap":1430},"2026-01-09",28.61,29.01,28.92,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1135,"percent_change":536,"volume":1437,"transactions":9,"vwap":1436},"2026-01-08",28.58,28.84,28.56,28.79,27300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":160,"percent_change":100,"volume":1444,"transactions":9,"vwap":1443},"2026-01-07",28.37,28.53,28.32,28.42,16600,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-06",29.13,28.34,28.39,-0.5,-1.73,30100,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1089,"percent_change":1122,"volume":1458,"transactions":9,"vwap":1457},"2026-01-05",29.11,28.5,28.89,73300,{"date":1460,"open":1461,"high":1462,"low":1433,"close":1463,"change":1241,"percent_change":989,"volume":1083,"transactions":9,"vwap":1463},"2026-01-02",28.65,29.18,29.040001,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":330,"percent_change":1339,"volume":1470,"transactions":9,"vwap":1469},"2025-12-31",28.85,28.87,28.71,28.77,57000,{"date":1472,"open":1469,"high":1473,"low":1474,"close":1473,"change":272,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-30",28.9,28.76,0.52,8800,{"date":1478,"open":1479,"high":1434,"low":1468,"close":1480,"change":1481,"percent_change":40,"volume":1482,"transactions":9,"vwap":1480},"2025-12-29",28.82,28.75,0.09,12000,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1338,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-26",28.67,28.57,28.66,-0.49,31800,{"date":1491,"open":1436,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1228,"volume":1496,"transactions":9,"vwap":1494},"2025-12-24",28.88,28.68,28.8,-0.02,89400,{"date":1498,"open":1499,"high":1479,"low":1499,"close":1479,"change":263,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1479},"2025-12-23",28.59,0.91,37800,{"date":1503,"open":1442,"high":1435,"low":1442,"close":1435,"change":1241,"percent_change":1353,"volume":1504,"transactions":9,"vwap":1435},"2025-12-22",19300,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":47,"volume":1511,"transactions":9,"vwap":1509},"2025-12-19",28.28,28.45,28.29,0.01,23300,{"date":1513,"open":1486,"high":1461,"low":1507,"close":1507,"change":735,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1507},"2025-12-18",-0.91,14200,{"date":1517,"open":1508,"high":1518,"low":1519,"close":1520,"change":1109,"percent_change":125,"volume":1521,"transactions":9,"vwap":1520},"2025-12-17",28.6,28.33,28.54,40100,{"date":1523,"open":1441,"high":1441,"low":1524,"close":1524,"change":134,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-16",28.26,-1.94,18300,{"date":1528,"open":1529,"high":1479,"low":1529,"close":1479,"change":1510,"percent_change":160,"volume":1530,"transactions":9,"vwap":1479},"2025-12-15",28.7,9100,{"date":1532,"open":1533,"high":1492,"low":1534,"close":1535,"change":47,"percent_change":448,"volume":776,"transactions":9,"vwap":1535},"2025-12-12",28.86,28.62,28.81,{"date":1537,"open":1538,"high":1466,"low":1538,"close":1469,"change":1510,"percent_change":160,"volume":1539,"transactions":9,"vwap":1469},"2025-12-11",28.52,39500,{"date":1541,"open":1533,"high":1533,"low":1534,"close":1474,"change":330,"percent_change":1339,"volume":1542,"transactions":9,"vwap":1474},"2025-12-10",20200,{"date":1544,"open":1447,"high":1545,"low":1457,"close":1457,"change":330,"percent_change":1339,"volume":1546,"transactions":9,"vwap":1457},"2025-12-09",29.23,17800,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":357,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-08",29.36,28.97,29.02,-0.79,23000,{"date":1555,"open":1545,"high":1556,"low":1557,"close":1558,"change":1495,"percent_change":1228,"volume":958,"transactions":9,"vwap":1558},"2025-12-05",29.41,29.16,29.25,{"date":1560,"open":1550,"high":1561,"low":1550,"close":1561,"change":1256,"percent_change":1562,"volume":929,"transactions":9,"vwap":1561},"2025-12-04",29.27,1.35,{"date":1564,"open":1468,"high":1565,"low":1566,"close":1492,"change":1250,"percent_change":95,"volume":1567,"transactions":9,"vwap":1492},"2025-12-03",29,28.69,18200,{"date":1569,"open":1570,"high":1570,"low":1433,"close":1433,"change":748,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1433},"2025-12-02",28.91,-1.21,58000,{"date":1574,"open":1575,"high":1429,"low":1575,"close":1575,"change":224,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-01",28.93,-1.06,19700,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1352,"percent_change":16,"volume":1582,"transactions":9,"vwap":1581},"2025-11-28",29.08,29.24,1200,{"date":1584,"open":1467,"high":1585,"low":1467,"close":1424,"change":32,"percent_change":1322,"volume":1586,"transactions":9,"vwap":1424},"2025-11-26",29.049999,21400,{"date":1588,"open":1538,"high":1494,"low":1538,"close":1474,"change":975,"percent_change":165,"volume":784,"transactions":9,"vwap":1474},"2025-11-25",{"date":1590,"open":1424,"high":1424,"low":1591,"close":1592,"change":1089,"percent_change":1122,"volume":1593,"transactions":9,"vwap":1592},"2025-11-24",28.51,28.64,21100,{"date":1595,"open":1461,"high":1434,"low":1596,"close":1436,"change":32,"percent_change":1322,"volume":1597,"transactions":9,"vwap":1436},"2025-11-21",28.55,9900,{"date":1599,"open":1600,"high":1535,"low":1518,"close":1518,"change":489,"percent_change":1176,"volume":1601,"transactions":9,"vwap":1518},"2025-11-20",28.63,11200,{"date":1603,"open":1449,"high":1474,"low":1449,"close":1493,"change":1510,"percent_change":160,"volume":1604,"transactions":9,"vwap":1493},"2025-11-19",5300,{"date":1606,"open":1449,"high":1607,"low":1449,"close":1485,"change":1510,"percent_change":160,"volume":1608,"transactions":9,"vwap":1485},"2025-11-18",28.74,11100,{"date":1610,"open":1535,"high":1611,"low":1487,"close":1487,"change":357,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1487},"2025-11-17",28.98,-0.8,58700,{"date":1615,"open":1616,"high":1430,"low":1616,"close":1457,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1457},"2025-11-14",28.83,0.59,2.08,5200,{"date":1621,"open":1435,"high":1499,"low":1622,"close":1623,"change":1624,"percent_change":1393,"volume":1625,"transactions":9,"vwap":1623},"2025-11-13",28.25,28.3,-0.19,24500,{"date":1627,"open":1566,"high":1566,"low":1628,"close":1629,"change":203,"percent_change":1338,"volume":804,"transactions":9,"vwap":1629},"2025-11-12",28.41,28.49,{"date":1631,"open":1443,"high":1441,"low":1443,"close":1441,"change":272,"percent_change":690,"volume":866,"transactions":9,"vwap":1441},"2025-11-11",{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":32,"percent_change":340,"volume":784,"transactions":9,"vwap":1635},"2025-11-10",28.19,28.38,28.1,{"date":1638,"open":1639,"high":1634,"low":1639,"close":1634,"change":1250,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1634},"2025-11-07",27.72,1.08,5100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":66,"percent_change":151,"volume":1648,"transactions":9,"vwap":1647},"2025-11-06",27.87,27.99,27.82,27.89,163700,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1109,"percent_change":742,"volume":1654,"transactions":9,"vwap":1653},"2025-11-05",27.76,27.9,27.84,109400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":301,"volume":1661,"transactions":9,"vwap":1659},"2025-11-04",27.6,27.63,27.56,-0.18,10800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":203,"percent_change":1338,"volume":1668,"transactions":9,"vwap":1667},"2025-11-03",27.59,27.77,27.45,27.74,18100,{"date":1670,"open":1671,"high":1644,"low":1639,"close":1672,"change":1510,"percent_change":47,"volume":1673,"transactions":9,"vwap":1672},"2025-10-31",27.8,27.78,213700,{"date":1675,"open":1651,"high":1652,"low":1676,"close":1665,"change":272,"percent_change":962,"volume":1677,"transactions":9,"vwap":1665},"2025-10-30",27.73,16300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":89,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-29",27.81,27.85,27.61,27.62,-0.72,6900,{"date":1687,"open":1688,"high":1647,"low":1689,"close":1646,"change":1690,"percent_change":490,"volume":1691,"transactions":9,"vwap":1646},"2025-10-28",27.75,27.71,-0.06,48900,{"date":1693,"open":1651,"high":1652,"low":1651,"close":1694,"change":272,"percent_change":962,"volume":1695,"transactions":9,"vwap":1694},"2025-10-27",27.88,9600,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1676,"change":300,"percent_change":1700,"volume":904,"transactions":9,"vwap":1676},"2025-10-24",27.94,27.7,-0.86,{"date":1702,"open":1509,"high":1509,"low":1703,"close":1704,"change":203,"percent_change":1338,"volume":1553,"transactions":9,"vwap":1704},"2025-10-23",27.92,27.97,{"date":1706,"open":1671,"high":1707,"low":1708,"close":1709,"change":1352,"percent_change":95,"volume":1710,"transactions":9,"vwap":1709},"2025-10-22",28.11,27.68,28.01,14900,{"date":1712,"open":1689,"high":1667,"low":1713,"close":1639,"change":160,"percent_change":100,"volume":1714,"transactions":9,"vwap":1639},"2025-10-21",27.65,38100,{"date":1716,"open":170,"high":1689,"low":170,"close":1717,"change":1109,"percent_change":742,"volume":1718,"transactions":9,"vwap":1717},"2025-10-20",27.69,28100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":160,"percent_change":100,"volume":1724,"transactions":9,"vwap":1722},"2025-10-17",27.32,27.41,27.27,40500,{"date":1726,"open":1727,"high":1651,"low":1728,"close":1729,"change":748,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-16",27.66,27.31,27.38,-1.26,23500,{"date":1733,"open":1734,"high":1734,"low":1658,"close":1676,"change":720,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1676},"2025-10-15",27.91,0.8,16000,{"date":1738,"open":1728,"high":1739,"low":1728,"close":1740,"change":489,"percent_change":1082,"volume":1741,"transactions":9,"vwap":1740},"2025-10-14",27.53,27.51,6700,{"date":1743,"open":1744,"high":1727,"low":1745,"close":1664,"change":660,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1664},"2025-10-13",27.52,27.5,0.77,22700,{"date":1749,"open":1671,"high":1681,"low":1729,"close":1729,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1729},"2025-10-10",-0.51,-1.83,35400,{"date":1754,"open":1435,"high":1435,"low":1694,"close":1647,"change":134,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1647},"2025-10-09",-1.97,15000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1508,"change":234,"percent_change":203,"volume":1761,"transactions":9,"vwap":1508},"2025-10-08",28.46,28.31,21000,{"date":1763,"open":1764,"high":1456,"low":1764,"close":1759,"change":66,"percent_change":151,"volume":1765,"transactions":9,"vwap":1759},"2025-10-07",28.23,39400,{"date":1767,"open":1538,"high":1538,"low":1628,"close":1628,"change":1660,"percent_change":474,"volume":1768,"transactions":9,"vwap":1628},"2025-10-06",17600,{"date":1770,"open":1771,"high":1529,"low":1771,"close":1499,"change":18,"percent_change":18,"volume":1597,"transactions":9,"vwap":1499},"2025-10-03",28.47,{"date":1773,"open":1466,"high":1466,"low":1591,"close":1499,"change":367,"percent_change":1330,"volume":921,"transactions":9,"vwap":1499},"2025-10-02",{"date":1775,"open":1469,"high":1469,"low":1428,"close":1468,"change":734,"percent_change":224,"volume":1776,"transactions":9,"vwap":1468},"2025-10-01",49800,{"date":1778,"open":1518,"high":1494,"low":1486,"close":1494,"change":160,"percent_change":1249,"volume":1779,"transactions":9,"vwap":1494},"2025-09-30",68500,{"date":1781,"open":1611,"high":1611,"low":1428,"close":1469,"change":554,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1469},"2025-09-29",-1.24,50600,{"date":1785,"open":1786,"high":1787,"low":1447,"close":1447,"change":1372,"percent_change":1617,"volume":1597,"transactions":9,"vwap":1447},"2025-09-26",29.3,29.32,{"date":1789,"open":1790,"high":1455,"low":1790,"close":1422,"change":1228,"percent_change":300,"volume":1791,"transactions":9,"vwap":1422},"2025-09-25",28.78,35700,{"date":1793,"open":1494,"high":1423,"low":1494,"close":1794,"change":535,"percent_change":948,"volume":1795,"transactions":9,"vwap":1794},"2025-09-24",29.030001,12100,{"date":1797,"open":1759,"high":1798,"low":1759,"close":1486,"change":1218,"percent_change":916,"volume":1183,"transactions":9,"vwap":1486},"2025-09-23",28.72,{"date":1800,"open":1628,"high":1443,"low":1801,"close":1442,"change":329,"percent_change":1660,"volume":1043,"transactions":9,"vwap":1442},"2025-09-22",28.22,{"date":1803,"open":1804,"high":1591,"low":1448,"close":1440,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1440},"2025-09-19",28.48,-0.48,-1.66,69800,{"date":1809,"open":1487,"high":1457,"low":1487,"close":1466,"change":1249,"percent_change":741,"volume":1810,"transactions":9,"vwap":1466},"2025-09-18",44700,{"date":1812,"open":1428,"high":1790,"low":1428,"close":1480,"change":448,"percent_change":1813,"volume":1685,"transactions":9,"vwap":1480},"2025-09-17",0.49,{"date":1815,"open":1487,"high":1493,"low":1433,"close":1428,"change":66,"percent_change":151,"volume":1160,"transactions":9,"vwap":1428},"2025-09-16",{"date":1817,"open":1798,"high":1790,"low":1435,"close":1435,"change":367,"percent_change":1330,"volume":1818,"transactions":9,"vwap":1435},"2025-09-15",7700,{"date":1820,"open":1441,"high":1616,"low":1441,"close":1493,"change":430,"percent_change":1309,"volume":1821,"transactions":9,"vwap":1493},"2025-09-12",40300,{"date":1823,"open":1635,"high":1493,"low":1635,"close":1487,"change":1249,"percent_change":741,"volume":784,"transactions":9,"vwap":1487},"2025-09-11",{"date":1825,"open":1485,"high":1474,"low":1591,"close":1435,"change":1255,"percent_change":535,"volume":1826,"transactions":9,"vwap":1435},"2025-09-10",78900,{"date":1828,"open":1829,"high":1534,"low":1829,"close":1830,"change":1249,"percent_change":741,"volume":1831,"transactions":9,"vwap":1830},"2025-09-09",28.2,28.43,13800,{"date":1833,"open":1834,"high":1443,"low":1835,"close":1519,"change":290,"percent_change":1066,"volume":929,"transactions":9,"vwap":1519},"2025-09-08",28.4,28.21,{"date":1837,"open":1838,"high":1456,"low":1838,"close":1456,"change":490,"percent_change":184,"volume":1839,"transactions":9,"vwap":1456},"2025-09-05",28.17,19000,{"date":1841,"open":1790,"high":1790,"low":1487,"close":1798,"change":1481,"percent_change":40,"volume":1842,"transactions":9,"vwap":1798},"2025-09-04",11700,{"date":1844,"open":1520,"high":1474,"low":1520,"close":1600,"change":1338,"percent_change":1488,"volume":1845,"transactions":9,"vwap":1600},"2025-09-03",15700,{"date":1847,"open":1474,"high":1430,"low":1428,"close":1469,"change":419,"percent_change":144,"volume":1848,"transactions":9,"vwap":1469},"2025-09-02",28800,{"date":1850,"open":1585,"high":1851,"low":1473,"close":1463,"change":272,"percent_change":1475,"volume":1852,"transactions":9,"vwap":1463},"2025-08-29",29.07,81400,{"date":1854,"open":1518,"high":1457,"low":1518,"close":1457,"change":1338,"percent_change":1805,"volume":1855,"transactions":9,"vwap":1457},"2025-08-28",15400,{"date":1857,"open":1858,"high":1859,"low":1575,"close":1794,"change":1249,"percent_change":741,"volume":1860,"transactions":9,"vwap":1794},"2025-08-27",28.94,29.14,15200,{"date":1862,"open":1492,"high":1575,"low":1468,"close":1575,"change":1481,"percent_change":40,"volume":1863,"transactions":9,"vwap":1575},"2025-08-26",11500,{"date":1865,"open":1866,"high":1455,"low":1434,"close":1434,"change":1624,"percent_change":301,"volume":1867,"transactions":9,"vwap":1434},"2025-08-25",29.059999,132500,{"date":1869,"open":1466,"high":1870,"low":1466,"close":1794,"change":47,"percent_change":448,"volume":784,"transactions":9,"vwap":1794},"2025-08-22",29.22,{"date":1872,"open":1873,"high":1585,"low":1611,"close":1873,"change":872,"percent_change":660,"volume":1677,"transactions":9,"vwap":1873},"2025-08-21",28.99,{"date":1875,"open":1466,"high":1873,"low":1529,"close":1575,"change":593,"percent_change":629,"volume":1876,"transactions":9,"vwap":1575},"2025-08-20",21500,{"date":1878,"open":1529,"high":1436,"low":1499,"close":1879,"change":18,"percent_change":18,"volume":1880,"transactions":9,"vwap":1879},"2025-08-19",28.73,17500,{"date":1882,"open":1494,"high":1457,"low":1798,"close":1879,"change":1089,"percent_change":1122,"volume":1883,"transactions":9,"vwap":1879},"2025-08-18",5600,{"date":1885,"open":1886,"high":1423,"low":1492,"close":1492,"change":357,"percent_change":1552,"volume":1007,"transactions":9,"vwap":1492},"2025-08-15",29.09,{"date":1888,"open":1430,"high":1889,"low":1430,"close":1455,"change":203,"percent_change":1338,"volume":1818,"transactions":9,"vwap":1455},"2025-08-14",29.21,{"date":1891,"open":1473,"high":1892,"low":1533,"close":1892,"change":1213,"percent_change":1110,"volume":1855,"transactions":9,"vwap":1892},"2025-08-13",29.15,{"date":1894,"open":1474,"high":1570,"low":1474,"close":1570,"change":872,"percent_change":660,"volume":1083,"transactions":9,"vwap":1570},"2025-08-12",{"date":1896,"open":1798,"high":1429,"low":1798,"close":1466,"change":619,"percent_change":544,"volume":1897,"transactions":9,"vwap":1466},"2025-08-11",49000,{"date":1899,"open":1479,"high":1545,"low":1436,"close":1429,"change":18,"percent_change":18,"volume":1900,"transactions":9,"vwap":1429},"2025-08-08",12400,{"date":1902,"open":1787,"high":1787,"low":1429,"close":1429,"change":1660,"percent_change":358,"volume":1903,"transactions":9,"vwap":1429},"2025-08-07",1700,{"date":1905,"open":1462,"high":1906,"low":1859,"close":1907,"change":18,"percent_change":18,"volume":1908,"transactions":9,"vwap":1907},"2025-08-06",29.44,29.19,3800,{"date":1910,"open":1911,"high":1911,"low":1570,"close":1907,"change":115,"percent_change":1912,"volume":1818,"transactions":9,"vwap":1907},"2025-08-05",29.34,-1.12,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":593,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-04",29.49,29.59,29.52,0.68,35800,{"date":1921,"open":1922,"high":1923,"low":1889,"close":1787,"change":290,"percent_change":854,"volume":1924,"transactions":9,"vwap":1787},"2025-08-01",29.26,29.45,11600,{"date":1926,"open":1866,"high":1404,"low":1866,"close":1915,"change":1218,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1915},"2025-07-31",0.85,8000,{"date":1930,"open":1545,"high":1561,"low":1447,"close":1581,"change":234,"percent_change":110,"volume":1931,"transactions":9,"vwap":1581},"2025-07-30",2200,{"date":1933,"open":1447,"high":1558,"low":1447,"close":1558,"change":878,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1558},"2025-07-29",1.49,5500,{"date":1937,"open":1616,"high":1616,"low":1798,"close":1479,"change":1495,"percent_change":1228,"volume":1406,"transactions":9,"vwap":1479},"2025-07-28",{"date":1939,"open":1798,"high":1858,"low":1798,"close":1434,"change":1089,"percent_change":1122,"volume":1619,"transactions":9,"vwap":1434},"2025-07-25",{"date":1941,"open":1433,"high":1565,"low":1433,"close":1873,"change":915,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1873},"2025-07-24",1.12,77000,{"date":1945,"open":1485,"high":1485,"low":1441,"close":1485,"change":1249,"percent_change":741,"volume":1946,"transactions":9,"vwap":1485},"2025-07-23",18600,{"date":1948,"open":1596,"high":1487,"low":1456,"close":1486,"change":1309,"percent_change":1218,"volume":1949,"transactions":9,"vwap":1486},"2025-07-22",16200,{"date":1951,"open":1558,"high":1558,"low":1456,"close":1456,"change":1684,"percent_change":981,"volume":1952,"transactions":9,"vwap":1456},"2025-07-21",63200,{"date":1954,"open":1473,"high":1922,"low":1533,"close":1870,"change":878,"percent_change":1934,"volume":1101,"transactions":9,"vwap":1870},"2025-07-18",{"date":1956,"open":1798,"high":1479,"low":1600,"close":1436,"change":66,"percent_change":1372,"volume":1530,"transactions":9,"vwap":1436},"2025-07-17",{"date":1958,"open":1607,"high":1607,"low":1607,"close":1607,"change":1089,"percent_change":1122,"volume":1959,"transactions":9,"vwap":1607},"2025-07-16",400,{"date":1961,"open":1790,"high":1570,"low":1529,"close":1457,"change":735,"percent_change":859,"volume":921,"transactions":9,"vwap":1457},"2025-07-15",{"date":1963,"open":1611,"high":1557,"low":1858,"close":1892,"change":1109,"percent_change":1964,"volume":1601,"transactions":9,"vwap":1892},"2025-07-14",0.97,{"date":1966,"open":1494,"high":1570,"low":1436,"close":1467,"change":1309,"percent_change":1213,"volume":1967,"transactions":9,"vwap":1467},"2025-07-11",6400,{"date":1969,"open":1487,"high":1494,"low":1435,"close":1494,"change":160,"percent_change":1249,"volume":1970,"transactions":9,"vwap":1494},"2025-07-10",6000,{"date":1972,"open":1616,"high":1466,"low":1607,"close":1469,"change":204,"percent_change":994,"volume":1973,"transactions":9,"vwap":1469},"2025-07-09",30900,{"date":1975,"open":1468,"high":1858,"low":1468,"close":1492,"change":430,"percent_change":1309,"volume":1976,"transactions":9,"vwap":1492},"2025-07-08",3200,{"date":1978,"open":1585,"high":1585,"low":1566,"close":1533,"change":1176,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1533},"2025-07-07",-0.96,18900,{"date":1982,"open":1415,"high":1859,"low":1858,"close":1859,"change":1495,"percent_change":1228,"volume":1983,"transactions":9,"vwap":1859},"2025-07-03",4300,{"date":1985,"open":1879,"high":1986,"low":1493,"close":1557,"change":938,"percent_change":1182,"volume":1987,"transactions":9,"vwap":1557},"2025-07-02",29.2,59100,{"date":1989,"open":1858,"high":1611,"low":1469,"close":1494,"change":1122,"percent_change":1990,"volume":1900,"transactions":9,"vwap":1494},"2025-07-01",-1.77,{"date":1992,"open":1551,"high":1993,"low":1551,"close":1787,"change":47,"percent_change":448,"volume":1994,"transactions":9,"vwap":1787},"2025-06-30",29.38,4900,{"date":1996,"open":1997,"high":1997,"low":1866,"close":1998,"change":160,"percent_change":1249,"volume":1999,"transactions":9,"vwap":1998},"2025-06-27",29.56,29.28,16700,{"date":2001,"open":1434,"high":1558,"low":1494,"close":1558,"change":1617,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1558},"2025-06-26",2.06,47000,{"date":2005,"open":1790,"high":1457,"low":1435,"close":1487,"change":419,"percent_change":144,"volume":964,"transactions":9,"vwap":1487},"2025-06-25",{"date":2007,"open":1520,"high":1551,"low":1520,"close":1575,"change":100,"percent_change":1146,"volume":2008,"transactions":9,"vwap":1575},"2025-06-24",30300,{"date":2010,"open":1550,"high":1561,"low":1487,"close":1479,"change":290,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1479},"2025-06-23",-0.59,7500,{"date":2014,"open":1585,"high":1585,"low":1473,"close":1873,"change":1309,"percent_change":1213,"volume":1220,"transactions":9,"vwap":1873},"2025-06-20",{"date":2016,"open":1535,"high":1551,"low":1535,"close":1430,"change":1309,"percent_change":1213,"volume":2017,"transactions":9,"vwap":1430},"2025-06-18",113700,{"date":2019,"open":1922,"high":2020,"low":1434,"close":1466,"change":290,"percent_change":2011,"volume":1842,"transactions":9,"vwap":1466},"2025-06-17",29.29,{"date":2022,"open":1907,"high":1922,"low":1424,"close":1551,"change":554,"percent_change":2023,"volume":1083,"transactions":9,"vwap":1551},"2025-06-16",-1.23,{"date":2025,"open":1915,"high":1915,"low":1786,"close":1993,"change":872,"percent_change":593,"volume":790,"transactions":9,"vwap":1993},"2025-06-13",{"date":2027,"open":1447,"high":1787,"low":1415,"close":1787,"change":1372,"percent_change":2028,"volume":1007,"transactions":9,"vwap":1787},"2025-06-12",0.58,{"date":2030,"open":1429,"high":2031,"low":1575,"close":1892,"change":263,"percent_change":726,"volume":2032,"transactions":9,"vwap":1892},"2025-06-11",29.17,15800,{"date":2034,"open":1566,"high":1463,"low":1566,"close":1457,"change":1255,"percent_change":1099,"volume":849,"transactions":9,"vwap":1457},"2025-06-10",{"date":2036,"open":1423,"high":1423,"low":1474,"close":1474,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1474},"2025-06-09",-0.4,-1.37,26100,{"date":2041,"open":1447,"high":1545,"low":1415,"close":1557,"change":272,"percent_change":1475,"volume":2042,"transactions":9,"vwap":1557},"2025-06-06",8100,{"date":2044,"open":1436,"high":1415,"low":1436,"close":1429,"change":593,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1429},"2025-06-05",0.69,7100,{"date":2048,"open":2049,"high":2049,"low":1469,"close":1535,"change":1339,"percent_change":1117,"volume":1924,"transactions":9,"vwap":1535},"2025-06-04",29.35,{"date":2051,"open":1479,"high":2049,"low":1479,"close":1922,"change":915,"percent_change":1150,"volume":2052,"transactions":9,"vwap":1922},"2025-06-03",14100,{"date":2054,"open":1790,"high":1550,"low":1591,"close":1858,"change":1135,"percent_change":536,"volume":2055,"transactions":9,"vwap":1858},"2025-06-02",81900,{"date":2057,"open":2058,"high":1534,"low":2058,"close":1486,"change":110,"percent_change":582,"volume":2059,"transactions":9,"vwap":1486},"2025-05-30",28.44,23400,{"date":2061,"open":1534,"high":1487,"low":2058,"close":1518,"change":2062,"percent_change":2063,"volume":1002,"transactions":9,"vwap":1518},"2025-05-29",-0.61,-2.09,{"date":2065,"open":2066,"high":2067,"low":1892,"close":1889,"change":1275,"percent_change":282,"volume":2068,"transactions":9,"vwap":1889},"2025-05-28",29.4,29.46,69300,{"date":2070,"open":1557,"high":2071,"low":1557,"close":2067,"change":1241,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2067},"2025-05-27",29.5,0.92,25900,{"date":2075,"open":1879,"high":1986,"low":1879,"close":1907,"change":720,"percent_change":2076,"volume":1332,"transactions":9,"vwap":1907},"2025-05-23",0.76,{"date":2078,"open":1474,"high":1866,"low":1480,"close":1550,"change":1228,"percent_change":300,"volume":1718,"transactions":9,"vwap":1550},"2025-05-22",{"date":2080,"open":2081,"high":1911,"low":1463,"close":1463,"change":1339,"percent_change":545,"volume":964,"transactions":9,"vwap":1463},"2025-05-21",29.33,{"date":2083,"open":1916,"high":1916,"low":1397,"close":1915,"change":430,"percent_change":1309,"volume":953,"transactions":9,"vwap":1915},"2025-05-20",{"date":2085,"open":2086,"high":2086,"low":1561,"close":1417,"change":1229,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1417},"2025-05-19",29.64,-0.71,26800,{"date":2090,"open":1384,"high":1384,"low":1416,"close":1391,"change":203,"percent_change":330,"volume":1949,"transactions":9,"vwap":1391},"2025-05-16",{"date":2092,"open":1997,"high":2093,"low":2094,"close":2093,"change":828,"percent_change":962,"volume":811,"transactions":9,"vwap":2093},"2025-05-15",29.72,29.48,{"date":2096,"open":1549,"high":1997,"low":1549,"close":1997,"change":310,"percent_change":1241,"volume":1695,"transactions":9,"vwap":1997},"2025-05-14",{"date":2098,"open":1422,"high":1405,"low":1422,"close":2094,"change":2028,"percent_change":2099,"volume":842,"transactions":9,"vwap":2094},"2025-05-13",2.01,{"date":2101,"open":1429,"high":1429,"low":1798,"close":1473,"change":1250,"percent_change":95,"volume":1024,"transactions":9,"vwap":1473},"2025-05-12",{"date":2103,"open":1468,"high":1879,"low":2058,"close":1518,"change":1309,"percent_change":1218,"volume":1677,"transactions":9,"vwap":1518},"2025-05-09",{"date":2105,"open":1529,"high":1529,"low":1441,"close":1441,"change":18,"percent_change":18,"volume":1818,"transactions":9,"vwap":1441},"2025-05-08",{"date":2107,"open":1635,"high":1520,"low":2108,"close":1441,"change":864,"percent_change":2109,"volume":2032,"transactions":9,"vwap":1441},"2025-05-07",28.24,1.71,{"date":2111,"open":1623,"high":1623,"low":1665,"close":2112,"change":89,"percent_change":2087,"volume":2113,"transactions":9,"vwap":2112},"2025-05-06",28.049999,25100,{"date":2115,"open":2116,"high":1449,"low":2116,"close":1622,"change":1339,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1622},"2025-05-05",28.08,-1.57,7400,{"date":2120,"open":1834,"high":1879,"low":1834,"close":1529,"change":165,"percent_change":1934,"volume":2121,"transactions":9,"vwap":1529},"2025-05-02",10900,{"date":2123,"open":1879,"high":1494,"low":1507,"close":1507,"change":1660,"percent_change":474,"volume":2124,"transactions":9,"vwap":1507},"2025-05-01",17900,{"date":2126,"open":1851,"high":1851,"low":2127,"close":1759,"change":358,"percent_change":2128,"volume":921,"transactions":9,"vwap":1759},"2025-04-30",28.14,-2.13,{"date":2130,"open":1892,"high":1889,"low":1580,"close":1580,"change":290,"percent_change":854,"volume":2131,"transactions":9,"vwap":1580},"2025-04-29",17700,{"date":2133,"open":1429,"high":2081,"low":1429,"close":1558,"change":872,"percent_change":660,"volume":2134,"transactions":9,"vwap":1558},"2025-04-28",41700,{"date":2136,"open":2020,"high":2020,"low":1873,"close":1907,"change":18,"percent_change":18,"volume":754,"transactions":9,"vwap":1907},"2025-04-25",{"date":2138,"open":1469,"high":1907,"low":1469,"close":1907,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1907},"2025-04-24",0.5,1.74,69200,{"date":2143,"open":1422,"high":1422,"low":1486,"close":1566,"change":272,"percent_change":690,"volume":2144,"transactions":9,"vwap":1566},"2025-04-23",9400,{"date":2146,"open":1645,"high":1592,"low":1645,"close":1520,"change":1219,"percent_change":2147,"volume":1608,"transactions":9,"vwap":1520},"2025-04-22",2.66,{"date":174,"open":1441,"high":1441,"low":1708,"close":1671,"change":2149,"percent_change":2150,"volume":1083,"transactions":9,"vwap":1671},-0.73,-2.56]