[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISWN":3,"homepage-market-summary":28,"stock-historical-ISWN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISWN","2026-10-02",{"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 ISWN ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2887,0.68734,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},20.9,21.01,20.757,0.143,0.69,3244.988,24.46,20.66,2177.938183664,6.3,1429,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},19,2204,804284.545916,9.28,"2025-04-22",[180,183,191,200,210,220,228,236,246,256,267,275,286,294,305,312,320,329,339,348,357,365,373,383,390,398,407,415,424,432,441,449,459,470,478,486,496,504,512,520,528,536,546,556,563,570,578,589,598,606,614,623,631,639,647,655,663,670,678,687,692,697,704,712,717,723,728,733,741,747,755,761,767,773,778,785,792,797,804,810,816,822,826,831,839,843,848,854,861,866,875,881,887,892,899,904,908,914,920,925,932,936,941,947,952,955,958,964,972,977,981,986,991,996,1002,1008,1013,1020,1025,1031,1034,1039,1044,1049,1054,1061,1067,1074,1081,1088,1093,1098,1104,1111,1117,1125,1131,1138,1143,1149,1155,1160,1166,1170,1173,1178,1182,1188,1194,1201,1206,1212,1219,1225,1231,1239,1243,1249,1255,1261,1265,1271,1275,1283,1287,1292,1298,1302,1306,1310,1315,1319,1324,1328,1333,1337,1342,1347,1352,1357,1361,1365,1369,1371,1375,1379,1381,1385,1388,1393,1401,1406,1409,1413,1415,1419,1424,1432,1437,1443,1447,1449,1452,1455,1460,1465,1470,1475,1480,1487,1491,1497,1500,1505,1509,1514,1520,1525,1531,1537,1542,1547,1553,1559,1563,1567,1571,1575,1580,1584,1590,1593,1597,1601,1606,1610,1614,1618,1622,1628,1631,1637,1640,1645,1649,1653,1657,1663,1666,1669,1673,1675,1678,1681,1687,1693,1696,1700,1706,1709,1712,1716,1719,1723,1725,1728,1730,1732,1735,1739,1743,1749,1754,1758,1765,1768,1771,1773,1776,1781,1785,1790,1794,1797,1802,1805,1810,1816,1822,1827,1833,1839,1844,1849,1855,1859,1864,1869,1873,1878,1883,1887,1892,1897,1901,1906,1910,1916,1922,1927,1933,1937,1943,1948,1953,1957,1962,1966,1973,1979,1985,1988,1992,1997,2000,2003,2008,2011,2015,2017,2022,2028,2032,2037,2042,2045,2049,2053,2056,2062,2067,2072,2076,2082,2087,2094,2098,2102,2109,2112,2118,2124,2130,2135,2139,2142,2146,2149,2153,2158,2163,2167,2173,2180,2186],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},31,20.9115,{"date":184,"open":24,"high":185,"low":24,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.8599,-0.1301,-0.62,1237.5714,34,20.7828,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",21.14,20.8871,-0.1493,-0.71,16394.5714,112,21.1049,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",20.95,21.07,21.0364,-0.2791,-1.31,2772.8084,40,20.9942,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",21.25,21.325,21.3155,-0.1643,-0.76,898.8484,35,21.2843,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":218,"vwap":227},"2026-09-25",21.43,21.4798,0.2192,1.03,1005.0364,21.4341,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",21.2606,-0.1701,-0.79,49.8044,24,21.3175,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",21.7,21.36,21.4307,-0.4775,-2.18,4758.0564,53,21.4699,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",21.835,21.9082,21.8032,0.0681,0.31,2386.0292,51,21.8514,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",21.77,21.89,21.71,21.8401,0.2417,1.12,12527.2414,107,21.808,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",21.5984,-0.2627,-1.2,14.605,16,21.5742,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",21.821,21.93,21.82,21.8611,0.271,1.26,7496.374,83,21.899,{"date":287,"open":288,"high":259,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":208,"vwap":293},"2026-09-16",21.711,21.5901,-0.0998,-0.46,1363.604,21.7404,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",21.665,21.75,21.6501,21.6899,-0.1104,-0.51,924.374,29,21.6964,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":196,"volume":309,"transactions":310,"vwap":311},"2026-09-14",21.8003,-0.1558,66.147004,22,21.7354,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":36,"volume":318,"transactions":63,"vwap":319},"2026-09-11",22.05,21.945,21.9561,0.159,537.6,21.9822,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",21.815,21.7971,-0.305,-1.38,385.374,21,21.8119,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",22.08,22.19,22.1021,-0.2492,-1.11,1919.9591,43,22.1659,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":303,"vwap":347},"2026-09-08",22.46,22.351,22.3513,-0.1224,-0.54,806.374,22.4542,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":218,"vwap":356},"2026-09-04",22.45,22.4737,22.39,-0.0065,-0.03,1266.374,22.4016,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",22.4802,0.2346,1.05,100.418,18,22.5268,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",22.2456,0.0959,0.43,36.598,20,22.2012,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",22.329,22.071,22.1497,-0.2303,-1.03,669.89,30,22.1761,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":63,"vwap":389},"2026-08-31",22.38,-0.0749,-0.33,76.5965,22.4087,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":345,"volume":395,"transactions":396,"vwap":397},"2026-08-28",22.69,22.4549,-0.1214,1217.374,28,22.5956,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":303,"vwap":406},"2026-08-27",22.6199,22.64,22.5763,-0.0683,-0.3,965.374,22.6189,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":327,"vwap":414},"2026-08-26",22.75,22.6446,-0.1505,-0.66,120.228362,22.7412,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",22.695,22.7951,0.2151,0.95,3377.594,23,22.7419,{"date":425,"open":401,"high":401,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",22.58,-0.0121,-0.05,1145.85645,32,22.6041,{"date":433,"open":434,"high":401,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",22.5501,22.5921,0.1161,0.52,1100.815,27,22.6196,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":439,"vwap":448},"2026-08-20",22.49,22.476,-0.1249,-0.55,231.596,22.4847,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":181,"vwap":458},"2026-08-19",22.61,22.615,22.51,22.6009,0.1335,0.59,1533.374,22.5591,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",22.48,22.53,22.42,22.4674,-0.199,-0.88,4037.111,66,22.4468,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":439,"vwap":477},"2026-08-17",22.74,22.6664,-0.0469,-0.21,513.374,22.7246,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":396,"vwap":485},"2026-08-14",22.81,22.7133,-0.0837,-0.37,742.374,22.752,{"date":487,"open":488,"high":489,"low":409,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",22.89,22.9,22.797,0.0949,0.42,5701.422,67,22.854,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":327,"vwap":503},"2026-08-12",22.76,22.7021,0.092,0.41,1071.374,22.7492,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":327,"vwap":511},"2026-08-11",22.65,22.6101,0.0118,0.05,2068.374,22.6436,{"date":513,"open":401,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":381,"vwap":519},"2026-08-10",22.659,22.5983,-0.1537,-0.68,1903.688,22.6248,{"date":521,"open":522,"high":522,"low":523,"close":485,"change":524,"percent_change":525,"volume":526,"transactions":371,"vwap":527},"2026-08-07",22.92,22.735,0.2212,0.98,906.374,22.7726,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":63,"vwap":535},"2026-08-06",22.525,22.5308,-0.0946,-0.42,423.374,22.5327,{"date":537,"open":538,"high":401,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",22.56,22.55,22.6254,0.0396,0.18,5400.7778,46,22.6037,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",22.44,22.595,22.5858,0.3057,1.37,2334.0028,44,22.5364,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":501,"volume":561,"transactions":189,"vwap":562},"2026-08-03",22.22,22.2801,0.0915,627.0238,22.2512,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":371,"vwap":569},"2026-07-31",22.1886,-0.1738,-0.78,148.0028,22.1188,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":327,"vwap":577},"2026-07-30",22.265,22.3624,0.4086,1.86,534.7778,22.2684,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",21.99,22.04,21.84,21.9538,-0.0768,-0.35,7213.006,84,21.9843,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":218,"vwap":597},"2026-07-28",21.905,22.035,22.0306,0.0449,0.2,1549.7778,21.9678,{"date":599,"open":580,"high":580,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":208,"vwap":605},"2026-07-27",21.96,21.9857,0.1257,0.58,3656.0978,21.9769,{"date":607,"open":600,"high":600,"low":608,"close":609,"change":610,"percent_change":492,"volume":611,"transactions":612,"vwap":613},"2026-07-24",21.8001,21.86,0.0911,1949.7778,26,21.8661,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":430,"vwap":622},"2026-07-23",21.74,21.785,21.7689,-0.2771,-1.26,1428.4189,21.7587,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":612,"vwap":630},"2026-07-22",22.07,22.046,0.0051,0.02,319.7778,22.0652,{"date":632,"open":633,"high":331,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":439,"vwap":638},"2026-07-21",22.079,22.0409,0.1859,0.85,1569.7778,22.063,{"date":640,"open":310,"high":310,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",21.855,-0.1688,-0.77,1537.7778,33,21.9216,{"date":648,"open":649,"high":314,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":381,"vwap":654},"2026-07-17",21.955,22.0238,-0.0688,-0.31,1161.7778,22.0229,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":439,"vwap":662},"2026-07-16",22.015,22.0926,-0.1524,-0.69,2091.0035,22.0763,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":456,"volume":653,"transactions":181,"vwap":669},"2026-07-15",22.24,22.32,22.245,0.1304,22.2807,{"date":671,"open":672,"high":672,"low":625,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":303,"vwap":677},"2026-07-14",22.185,22.1146,0.1638,0.75,1353.7778,22.1291,{"date":679,"open":680,"high":681,"low":315,"close":682,"change":683,"percent_change":70,"volume":684,"transactions":685,"vwap":686},"2026-07-13",21.97,21.98,21.9508,-0.2402,2006.2925,37,21.9578,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":509,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-10",22.191,0.23,500,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":20,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-09",22.141,0.65,100,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",21.94,21.998,-0.198,-0.89,4100,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-07",22.221,22.275,22.196,-0.297,-1.32,2900,{"date":713,"open":341,"high":714,"low":350,"close":714,"change":715,"percent_change":100,"volume":716,"transactions":9,"vwap":714},"2026-07-06",22.493,0.225,300,{"date":718,"open":352,"high":352,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",22.268,0.176,0.8,400,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":567,"volume":691,"transactions":9,"vwap":726},"2026-07-01",22.135,22.091999,-0.173,{"date":729,"open":665,"high":548,"low":665,"close":572,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":572},"2026-06-30",-0.04,-0.18,12200,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-06-29",22.27,22.305,22.17,-0.034,-0.15,900,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",22.339,-0.071,-0.32,200,{"date":748,"open":749,"high":750,"low":751,"close":749,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":749},"2026-06-25",22.41,22.47,22.37,0.172,0.77,1100,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":252,"volume":740,"transactions":9,"vwap":758},"2026-06-24",22.23,22.238,22.18,0.068,{"date":762,"open":759,"high":763,"low":764,"close":737,"change":765,"percent_change":766,"volume":754,"transactions":9,"vwap":737},"2026-06-23",22.2,22.16,-0.299,-1.33,{"date":768,"open":462,"high":462,"low":749,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-22",22.469,-0.042,-0.19,2500,{"date":774,"open":539,"high":539,"low":775,"close":775,"change":776,"percent_change":777,"volume":716,"transactions":9,"vwap":775},"2026-06-18",22.511,0.241,1.08,{"date":779,"open":780,"high":781,"low":735,"close":735,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":735},"2026-06-17",22.67,22.71,-0.228,-1.01,3500,{"date":786,"open":426,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-16",22.6,22.498,0.106,0.47,2100,{"date":793,"open":538,"high":538,"low":751,"close":794,"change":795,"percent_change":796,"volume":784,"transactions":9,"vwap":794},"2026-06-15",22.392,0.082,0.37,{"date":798,"open":23,"high":23,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-12",22.28,22.31,-0.055,-0.25,600,{"date":805,"open":681,"high":806,"low":259,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-11",22.365,0.614,2.82,1600,{"date":811,"open":310,"high":310,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",21.751,-0.213,-0.97,2700,{"date":817,"open":764,"high":332,"low":818,"close":819,"change":820,"percent_change":542,"volume":821,"transactions":9,"vwap":819},"2026-06-09",21.92,21.964,0.039,1500,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":150,"volume":696,"transactions":9,"vwap":824},"2026-06-08",21.925,0.076,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":696,"transactions":9,"vwap":828},"2026-06-05",21.849,-0.5,-2.24,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-04",22.33,22.349,22.29,0.126,0.57,800,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":232,"volume":746,"transactions":9,"vwap":841},"2026-06-03",22.223,-0.178,{"date":844,"open":751,"high":749,"low":751,"close":845,"change":846,"percent_change":847,"volume":691,"transactions":9,"vwap":845},"2026-06-02",22.401,0.099,0.44,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":746,"transactions":9,"vwap":851},"2026-06-01",22.11,22.302,-0.075,-0.34,{"date":855,"open":856,"high":857,"low":666,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-29",22.34,22.377,0.015,0.07,10800,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":859,"volume":754,"transactions":9,"vwap":864},"2026-05-28",22.36,22.362,0.016,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-27",22.35,22.4,22.26,22.346,-0.018,-0.08,1700,{"date":876,"open":666,"high":877,"low":666,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",22.364,0.26,1.18,2400,{"date":882,"open":558,"high":558,"low":625,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-22",22.104,-0.038,-0.17,5000,{"date":888,"open":699,"high":665,"low":699,"close":889,"change":890,"percent_change":891,"volume":809,"transactions":9,"vwap":889},"2026-05-21",22.142,0.041,0.19,{"date":893,"open":894,"high":895,"low":681,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-20",22.01,22.101,0.365,1.68,2800,{"date":900,"open":901,"high":258,"low":901,"close":902,"change":885,"percent_change":567,"volume":903,"transactions":9,"vwap":902},"2026-05-19",21.66,21.736,2300,{"date":905,"open":582,"high":906,"low":279,"close":906,"change":907,"percent_change":135,"volume":821,"transactions":9,"vwap":906},"2026-05-18",21.906,0.144,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":722,"transactions":9,"vwap":911},"2026-05-15",21.87,21.762,-0.423,-1.91,{"date":915,"open":916,"high":757,"low":917,"close":672,"change":918,"percent_change":475,"volume":919,"transactions":9,"vwap":672},"2026-05-14",22.225,22.14,-0.046,1400,{"date":921,"open":759,"high":922,"low":764,"close":922,"change":923,"percent_change":924,"volume":791,"transactions":9,"vwap":922},"2026-05-13",22.231,0.08,0.36,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":931,"volume":754,"transactions":9,"vwap":928},"2026-05-12",22.12,22.151,22.1,-0.107,-0.48,{"date":933,"open":856,"high":863,"low":558,"close":934,"change":935,"percent_change":853,"volume":711,"transactions":9,"vwap":934},"2026-05-11",22.258,-0.076,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":716,"transactions":9,"vwap":938},"2026-05-08",22.334,0.155,0.7,{"date":942,"open":461,"high":461,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",22.179,-0.361,-1.6,700,{"date":948,"open":443,"high":949,"low":461,"close":949,"change":603,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-06",22.54,2.64,1800,{"date":953,"open":681,"high":681,"low":600,"close":600,"change":954,"percent_change":721,"volume":809,"transactions":9,"vwap":600},"2026-05-05",0.175,{"date":956,"open":957,"high":957,"low":617,"close":617,"change":324,"percent_change":325,"volume":722,"transactions":9,"vwap":617},"2026-05-04",21.9,{"date":959,"open":764,"high":916,"low":625,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-01",22.09,-0.036,-0.16,3200,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-04-30",22.049999,22.126,22.040001,0.406,1.87,29800,{"date":973,"open":974,"high":911,"low":975,"close":975,"change":976,"percent_change":335,"volume":919,"transactions":9,"vwap":975},"2026-04-29",21.76,21.72,-0.244,{"date":978,"open":259,"high":680,"low":259,"close":819,"change":979,"percent_change":291,"volume":980,"transactions":9,"vwap":819},"2026-04-28",-0.102,1200,{"date":982,"open":983,"high":983,"low":966,"close":984,"change":985,"percent_change":483,"volume":791,"transactions":9,"vwap":984},"2026-04-27",22.13,22.066,-0.083,{"date":987,"open":929,"high":988,"low":929,"close":988,"change":989,"percent_change":847,"volume":990,"transactions":9,"vwap":988},"2026-04-24",22.149,0.096,5500,{"date":992,"open":759,"high":757,"low":968,"close":993,"change":994,"percent_change":995,"volume":809,"transactions":9,"vwap":993},"2026-04-23",22.052999,-0.141,-0.64,{"date":997,"open":665,"high":665,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-22",22.194,0.046,0.21,1300,{"date":1003,"open":1004,"high":735,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":980,"transactions":9,"vwap":1005},"2026-04-21",22.15,22.148,-0.417,-1.85,{"date":1009,"open":462,"high":426,"low":462,"close":1010,"change":1011,"percent_change":1012,"volume":946,"transactions":9,"vwap":1010},"2026-04-20",22.565,-0.085,-0.38,{"date":1014,"open":1015,"high":1016,"low":506,"close":506,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":506},"2026-04-17",22.72,22.78,0.289,1.29,3100,{"date":1021,"open":863,"high":1022,"low":835,"close":1022,"change":1023,"percent_change":1024,"volume":880,"transactions":9,"vwap":1022},"2026-04-16",22.361,-0.092,-0.41,{"date":1026,"open":341,"high":341,"low":350,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-15",22.453,-0.087,-0.39,3800,{"date":1032,"open":461,"high":949,"low":461,"close":949,"change":1033,"percent_change":777,"volume":821,"transactions":9,"vwap":949},"2026-04-14",0.24,{"date":1035,"open":927,"high":868,"low":927,"close":1036,"change":1037,"percent_change":1038,"volume":880,"transactions":9,"vwap":1036},"2026-04-13",22.3,0.074,0.33,{"date":1040,"open":707,"high":707,"low":917,"close":1041,"change":1042,"percent_change":628,"volume":1043,"transactions":9,"vwap":1041},"2026-04-10",22.226,0.004,3600,{"date":1045,"open":850,"high":735,"low":625,"close":1046,"change":1047,"percent_change":1048,"volume":711,"transactions":9,"vwap":1046},"2026-04-09",22.222,-0.048,-0.22,{"date":1050,"open":759,"high":735,"low":1051,"close":735,"change":1052,"percent_change":1053,"volume":946,"transactions":9,"vwap":735},"2026-04-08",22.175,0.566,2.61,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":754,"transactions":9,"vwap":1057},"2026-04-07",21.48,21.704,21.41,0.034,0.16,{"date":1062,"open":901,"high":260,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":821,"transactions":9,"vwap":1064},"2026-04-06",21.611,21.67,0.028,0.13,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-02",21.23,21.642,-0.098,-0.45,2600,{"date":1075,"open":1076,"high":1076,"low":1077,"close":616,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":616},"2026-04-01",21.79,21.65,0.229,1.06,4200,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-31",21.26,21.511,0.434,2.06,13400,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":354,"volume":691,"transactions":9,"vwap":1091},"2026-03-30",21.13,21.077,-0.006,{"date":1094,"open":1090,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":931,"volume":838,"transactions":9,"vwap":1096},"2026-03-27",21.19,21.083,-0.101,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":913,"volume":874,"transactions":9,"vwap":1102},"2026-03-26",21.37,21.18,21.184,-0.412,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":716,"transactions":9,"vwap":1108},"2026-03-25",21.52,21.6,21.596,0.272,1.28,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":980,"transactions":9,"vwap":1114},"2026-03-24",21.28,21.324,-0.129,-0.6,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":772,"transactions":9,"vwap":1122},"2026-03-23",21.475,21.58,21.34,21.453,0.413,1.96,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":838,"transactions":9,"vwap":1128},"2026-03-20",21.17,21.040001,-0.575,-2.66,{"date":1132,"open":1133,"high":296,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":703,"transactions":9,"vwap":1135},"2026-03-19",21.44,21.42,21.615,-0.025,-0.12,{"date":1139,"open":259,"high":259,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":791,"transactions":9,"vwap":1140},"2026-03-18",21.64,-0.3011,-1.37,{"date":1144,"open":680,"high":894,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-17",21.9411,0.0621,0.28,842,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1087,"transactions":9,"vwap":1152},"2026-03-16",21.8,21.879,0.34,1.58,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":70,"volume":1030,"transactions":9,"vwap":1158},"2026-03-13",21.73,21.539,-0.236,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":946,"transactions":9,"vwap":1163},"2026-03-12",21.78,21.775,-0.239,-1.09,{"date":1167,"open":968,"high":968,"low":681,"close":1168,"change":1169,"percent_change":1024,"volume":919,"transactions":9,"vwap":1168},"2026-03-11",22.014,-0.09,{"date":1171,"open":665,"high":868,"low":883,"close":883,"change":730,"percent_change":731,"volume":1172,"transactions":9,"vwap":883},"2026-03-10",3000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":790,"volume":754,"transactions":9,"vwap":1176},"2026-03-09",21.68,22.144,0.104,{"date":1179,"open":582,"high":968,"low":582,"close":968,"change":1180,"percent_change":1181,"volume":809,"transactions":9,"vwap":968},"2026-03-06",-0.065,-0.29,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1001,"transactions":9,"vwap":1185},"2026-03-05",22.030001,22.105,-0.379,-1.69,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":691,"transactions":9,"vwap":1191},"2026-03-04",22.375,22.484,0.139,0.62,{"date":1195,"open":1196,"high":863,"low":927,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-03",22.21,22.345,-0.494,-2.16,12900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":913,"volume":951,"transactions":9,"vwap":1204},"2026-03-02",22.8,22.839,-0.444,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":891,"volume":809,"transactions":9,"vwap":1210},"2026-02-27",23.335,23.28,23.283,0.043,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":963,"transactions":9,"vwap":1215},"2026-02-26",23.175,23.24,23.16,0.027,0.12,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":838,"transactions":9,"vwap":1222},"2026-02-25",23.14,23.213,0.128,0.55,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1059,"percent_change":1230,"volume":791,"transactions":9,"vwap":1229},"2026-02-24",23.040001,23.1,23.084999,0.15,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-02-23",23.02,23.051001,23.01,-0.004,-0.02,2000,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1224,"volume":716,"transactions":9,"vwap":1241},"2026-02-20",23.055,0.125,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":919,"transactions":9,"vwap":1246},"2026-02-19",22.86,22.93,-0.031,-0.14,{"date":1250,"open":1233,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":990,"transactions":9,"vwap":1252},"2026-02-18",23.059999,22.961,-0.014,-0.06,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1237,"volume":1073,"transactions":9,"vwap":1259},"2026-02-17",22.84,23.049999,22.975,-0.005,{"date":1262,"open":1245,"high":1263,"low":1245,"close":1263,"change":1264,"percent_change":252,"volume":874,"transactions":9,"vwap":1263},"2026-02-13",22.98,0.072,{"date":1266,"open":1267,"high":1267,"low":1257,"close":1268,"change":1269,"percent_change":1248,"volume":1270,"transactions":9,"vwap":1268},"2026-02-12",22.95,22.908,-0.032,1900,{"date":1272,"open":1016,"high":1273,"low":1016,"close":1273,"change":1274,"percent_change":1153,"volume":880,"transactions":9,"vwap":1273},"2026-02-11",22.94,0.077,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1001,"transactions":9,"vwap":1280},"2026-02-10",22.85,22.91,22.83,22.863,0.103,0.45,{"date":1284,"open":506,"high":498,"low":506,"close":498,"change":1285,"percent_change":1286,"volume":803,"transactions":9,"vwap":498},"2026-02-09",0.276,1.23,{"date":1288,"open":548,"high":1191,"low":1289,"close":1191,"change":1290,"percent_change":1291,"volume":711,"transactions":9,"vwap":1191},"2026-02-06",22.415,0.326,1.47,{"date":1293,"open":764,"high":332,"low":983,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-05",22.158,-0.132,-0.59,4000,{"date":1299,"open":558,"high":835,"low":558,"close":835,"change":1300,"percent_change":1301,"volume":716,"transactions":9,"vwap":835},"2026-02-04",0.066,0.3,{"date":1303,"open":759,"high":1304,"low":737,"close":1304,"change":628,"percent_change":1305,"volume":691,"transactions":9,"vwap":1304},"2026-02-03",22.224,0.09,{"date":1307,"open":737,"high":1308,"low":737,"close":1308,"change":1309,"percent_change":891,"volume":722,"transactions":9,"vwap":1308},"2026-02-02",22.204,0.042,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":716,"transactions":9,"vwap":1312},"2026-01-30",22.162,-0.127,-0.57,{"date":1316,"open":835,"high":835,"low":665,"close":1317,"change":1318,"percent_change":1224,"volume":838,"transactions":9,"vwap":1317},"2026-01-29",22.289,0.122,{"date":1320,"open":1004,"high":1321,"low":917,"close":1321,"change":1322,"percent_change":1323,"volume":740,"transactions":9,"vwap":1321},"2026-01-28",22.167,-0.186,-0.83,{"date":1325,"open":833,"high":1326,"low":833,"close":1326,"change":1078,"percent_change":1327,"volume":946,"transactions":9,"vwap":1326},"2026-01-27",22.353,1.04,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":746,"transactions":9,"vwap":1330},"2026-01-26",22.124,0.124,0.56,{"date":1334,"open":1335,"high":310,"low":1335,"close":310,"change":1336,"percent_change":796,"volume":1270,"transactions":9,"vwap":310},"2026-01-23",21.83,0.081,{"date":1338,"open":259,"high":818,"low":910,"close":1339,"change":1340,"percent_change":1341,"volume":886,"transactions":9,"vwap":1339},"2026-01-22",21.919,0.059,0.27,{"date":1343,"open":258,"high":1344,"low":258,"close":609,"change":1345,"percent_change":1346,"volume":1172,"transactions":9,"vwap":609},"2026-01-21",21.88,0.197,0.91,{"date":1348,"open":260,"high":260,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":919,"transactions":9,"vwap":1349},"2026-01-20",21.663,-0.286,-1.3,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":696,"transactions":9,"vwap":1354},"2026-01-16",21.949,-0.024,-0.11,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":731,"volume":746,"transactions":9,"vwap":1359},"2026-01-15",21.973,-0.039,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":790,"volume":746,"transactions":9,"vwap":1363},"2026-01-14",22.011999,0.102,{"date":1366,"open":582,"high":1367,"low":582,"close":1367,"change":428,"percent_change":1368,"volume":946,"transactions":9,"vwap":1367},"2026-01-13",21.91,-0.23,{"date":1370,"open":957,"high":600,"low":957,"close":600,"change":923,"percent_change":796,"volume":691,"transactions":9,"vwap":600},"2026-01-12",{"date":1372,"open":278,"high":278,"low":1344,"close":1344,"change":542,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1344},"2026-01-09",0.83,7400,{"date":1376,"open":1377,"high":1157,"low":1377,"close":238,"change":1378,"percent_change":291,"volume":172,"transactions":9,"vwap":238},"2026-01-08",21.63,-0.1,{"date":1380,"open":1151,"high":1151,"low":1151,"close":1151,"change":354,"percent_change":1248,"volume":754,"transactions":9,"vwap":1151},"2026-01-07",{"date":1382,"open":974,"high":1335,"low":974,"close":1335,"change":1383,"percent_change":1384,"volume":754,"transactions":9,"vwap":1335},"2026-01-06",0.036,0.17,{"date":1386,"open":1140,"high":1387,"low":1377,"close":1387,"change":776,"percent_change":263,"volume":815,"transactions":9,"vwap":1387},"2026-01-05",21.794,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":825,"percent_change":150,"volume":722,"transactions":9,"vwap":1392},"2026-01-02",21.555,21.533,21.553,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-31",21.55,21.57,21.477,-0.112,-0.52,10500,{"date":1402,"open":1107,"high":1377,"low":1120,"close":1403,"change":1404,"percent_change":1405,"volume":1043,"transactions":9,"vwap":1403},"2025-12-30",21.589,-0.095,-0.44,{"date":1407,"open":1157,"high":1157,"low":1175,"close":1408,"change":428,"percent_change":1368,"volume":740,"transactions":9,"vwap":1408},"2025-12-29",21.684,{"date":1410,"open":1162,"high":1162,"low":1411,"close":1411,"change":1412,"percent_change":105,"volume":838,"transactions":9,"vwap":1411},"2025-12-26",21.734,0.014,{"date":1414,"open":1377,"high":975,"low":1377,"close":975,"change":1211,"percent_change":595,"volume":696,"transactions":9,"vwap":975},"2025-12-24",{"date":1416,"open":1175,"high":1175,"low":1417,"close":1417,"change":1418,"percent_change":145,"volume":809,"transactions":9,"vwap":1417},"2025-12-23",21.677,0.083,{"date":1420,"open":1421,"high":1107,"low":1421,"close":1422,"change":1423,"percent_change":1305,"volume":919,"transactions":9,"vwap":1422},"2025-12-22",21.54,21.594,0.019,{"date":1425,"open":1426,"high":1427,"low":1396,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-19",21.59,21.62,21.575,0.031,0.14,4900,{"date":1433,"open":1106,"high":1434,"low":1435,"close":1436,"change":1192,"percent_change":695,"volume":821,"transactions":9,"vwap":1436},"2025-12-18",21.56,21.49,21.544,{"date":1438,"open":1439,"high":1439,"low":239,"close":1440,"change":1441,"percent_change":1442,"volume":963,"transactions":9,"vwap":1440},"2025-12-17",21.45,21.405,-0.106,-0.49,{"date":1444,"open":1445,"high":1421,"low":1445,"close":1084,"change":1446,"percent_change":1368,"volume":772,"transactions":9,"vwap":1084},"2025-12-16",21.47,-0.049,{"date":1448,"open":1106,"high":1434,"low":1106,"close":1434,"change":1218,"percent_change":1332,"volume":716,"transactions":9,"vwap":1434},"2025-12-15",{"date":1450,"open":1133,"high":1133,"low":1133,"close":1133,"change":1248,"percent_change":1451,"volume":746,"transactions":9,"vwap":1133},"2025-12-12",-0.65,{"date":1453,"open":1120,"high":1120,"low":1120,"close":1120,"change":1454,"percent_change":125,"volume":696,"transactions":9,"vwap":1120},"2025-12-11",0.086,{"date":1456,"open":1121,"high":1457,"low":1121,"close":1457,"change":1458,"percent_change":1459,"volume":740,"transactions":9,"vwap":1457},"2025-12-10",21.494,0.185,0.87,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":354,"percent_change":1248,"volume":740,"transactions":9,"vwap":1464},"2025-12-09",21.32,21.365,21.309,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1404,"percent_change":1405,"volume":172,"transactions":9,"vwap":1469},"2025-12-08",21.38,21.29,21.339,{"date":1471,"open":1133,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":962,"volume":919,"transactions":9,"vwap":1473},"2025-12-05",21.457,21.434,-0.035,{"date":1476,"open":1434,"high":1434,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":754,"transactions":9,"vwap":1477},"2025-12-04",21.469,-0.029,-0.13,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1332,"volume":1270,"transactions":9,"vwap":1485},"2025-12-03",21.46,21.5,21.39,21.498,0.119,{"date":1488,"open":1113,"high":1489,"low":1113,"close":1489,"change":1490,"percent_change":140,"volume":809,"transactions":9,"vwap":1489},"2025-12-02",21.379,0.069,{"date":1492,"open":1493,"high":1493,"low":1083,"close":1494,"change":1137,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-01",21.4,21.31,-0.56,5900,{"date":1498,"open":1499,"high":222,"low":1499,"close":222,"change":1478,"percent_change":1248,"volume":722,"transactions":9,"vwap":222},"2025-11-28",21.35,{"date":1501,"open":1499,"high":1502,"low":1503,"close":1502,"change":891,"percent_change":1504,"volume":815,"transactions":9,"vwap":1502},"2025-11-26",21.459,21.345,0.89,{"date":1506,"open":1102,"high":1113,"low":1102,"close":1507,"change":1508,"percent_change":777,"volume":951,"transactions":9,"vwap":1507},"2025-11-25",21.269,0.228,{"date":1510,"open":1511,"high":203,"low":327,"close":1512,"change":1309,"percent_change":595,"volume":1513,"transactions":9,"vwap":1512},"2025-11-24",21.014999,21.041,5400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1286,"volume":1519,"transactions":9,"vwap":1517},"2025-11-21",20.878,20.999,0.255,3900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":739,"percent_change":1524,"volume":791,"transactions":9,"vwap":1523},"2025-11-20",21.030001,20.744,-0.72,{"date":1526,"open":17,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":172,"transactions":9,"vwap":1528},"2025-11-19",20.91,20.894,-0.084,-0.4,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":196,"volume":1536,"transactions":9,"vwap":1534},"2025-11-18",20.93,20.978,-0.151,3300,{"date":1538,"open":1462,"high":1462,"low":1539,"close":1540,"change":1368,"percent_change":70,"volume":1541,"transactions":9,"vwap":1540},"2025-11-17",21.12,21.129,4600,{"date":1543,"open":1121,"high":1544,"low":1545,"close":1546,"change":1169,"percent_change":533,"volume":1001,"transactions":9,"vwap":1546},"2025-11-14",21.366,21.321,21.359,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":740,"transactions":9,"vwap":1550},"2025-11-13",21.61,21.449,-0.215,-0.99,{"date":1554,"open":1549,"high":1555,"low":1107,"close":1556,"change":1557,"percent_change":1282,"volume":1558,"transactions":9,"vwap":1556},"2025-11-12",21.676,21.664,0.098,4800,{"date":1560,"open":1396,"high":1396,"low":1395,"close":1561,"change":1562,"percent_change":130,"volume":946,"transactions":9,"vwap":1561},"2025-11-11",21.566,0.166,{"date":1564,"open":1565,"high":1493,"low":1565,"close":1493,"change":1230,"percent_change":1566,"volume":919,"transactions":9,"vwap":1493},"2025-11-10",21.288,0.71,{"date":1568,"open":1127,"high":1569,"low":1127,"close":212,"change":1570,"percent_change":1033,"volume":1270,"transactions":9,"vwap":212},"2025-11-07",21.252,0.051,{"date":1572,"open":1095,"high":1573,"low":1095,"close":1573,"change":1574,"percent_change":1230,"volume":716,"transactions":9,"vwap":1573},"2025-11-06",21.199,0.032,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":716,"transactions":9,"vwap":1577},"2025-11-05",21.167,0.022,0.1,{"date":1581,"open":1101,"high":1101,"low":1539,"close":1582,"change":1583,"percent_change":1296,"volume":754,"transactions":9,"vwap":1582},"2025-11-04",21.145,-0.125,{"date":1585,"open":1586,"high":1113,"low":1587,"close":1588,"change":1589,"percent_change":1169,"volume":754,"transactions":9,"vwap":1588},"2025-11-03",21.263,21.24,21.27,-0.019,{"date":1591,"open":1588,"high":1592,"low":212,"close":1592,"change":1247,"percent_change":739,"volume":791,"transactions":9,"vwap":1592},"2025-10-31",21.289,{"date":1594,"open":1121,"high":1134,"low":1462,"close":1462,"change":1595,"percent_change":1596,"volume":172,"transactions":9,"vwap":1462},"2025-10-30",-0.059,-0.28,{"date":1598,"open":1106,"high":1599,"low":239,"close":1489,"change":1368,"percent_change":1600,"volume":838,"transactions":9,"vwap":1489},"2025-10-29",21.543,-1.06,{"date":1602,"open":1426,"high":1377,"low":1426,"close":1603,"change":1604,"percent_change":1605,"volume":722,"transactions":9,"vwap":1603},"2025-10-28",21.609,0.009,0.04,{"date":1607,"open":1608,"high":1107,"low":1106,"close":1107,"change":1609,"percent_change":437,"volume":1238,"transactions":9,"vwap":1107},"2025-10-27",21.545,0.111,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1000,"volume":691,"transactions":9,"vwap":1612},"2025-10-24",21.489,0.045,{"date":1615,"open":1482,"high":1435,"low":1616,"close":1616,"change":1617,"percent_change":1218,"volume":951,"transactions":9,"vwap":1616},"2025-10-23",21.444,0.025,{"date":1619,"open":1119,"high":1483,"low":1058,"close":1620,"change":1621,"percent_change":404,"volume":1001,"transactions":9,"vwap":1620},"2025-10-22",21.419,-0.064,{"date":1623,"open":1624,"high":1625,"low":1056,"close":1626,"change":1097,"percent_change":1627,"volume":1238,"transactions":9,"vwap":1626},"2025-10-21",21.506,21.53,21.483,-0.47,{"date":1629,"open":1106,"high":1630,"low":1106,"close":1630,"change":1562,"percent_change":130,"volume":980,"transactions":9,"vwap":1630},"2025-10-20",21.584,{"date":1632,"open":1462,"high":1445,"low":1462,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-17",21.418,-0.052,-0.24,6000,{"date":1638,"open":222,"high":1445,"low":222,"close":1445,"change":1639,"percent_change":1373,"volume":946,"transactions":9,"vwap":1445},"2025-10-16",0.177,{"date":1641,"open":1463,"high":1463,"low":1642,"close":1643,"change":1644,"percent_change":690,"volume":880,"transactions":9,"vwap":1643},"2025-10-15",21.265,21.293,0.049,{"date":1646,"open":1090,"high":1113,"low":1090,"close":1647,"change":1648,"percent_change":130,"volume":880,"transactions":9,"vwap":1647},"2025-10-14",21.244,0.164,{"date":1650,"open":1651,"high":1127,"low":1651,"close":1652,"change":825,"percent_change":924,"volume":1019,"transactions":9,"vwap":1652},"2025-10-13",20.97,21.08,{"date":1654,"open":193,"high":193,"low":1655,"close":1655,"change":771,"percent_change":1656,"volume":740,"transactions":9,"vwap":1655},"2025-10-10",21.0039997,-0.9,{"date":1658,"open":1659,"high":1659,"low":1095,"close":1660,"change":1661,"percent_change":1662,"volume":172,"transactions":9,"vwap":1660},"2025-10-09",21.251,21.194,-0.155,-0.73,{"date":1664,"open":239,"high":1134,"low":1121,"close":1665,"change":1617,"percent_change":1218,"volume":838,"transactions":9,"vwap":1665},"2025-10-08",21.349,{"date":1667,"open":1467,"high":1467,"low":1114,"close":1114,"change":1668,"percent_change":1442,"volume":821,"transactions":9,"vwap":1114},"2025-10-07",-0.105,{"date":1670,"open":1056,"high":1435,"low":1671,"close":1671,"change":1672,"percent_change":1430,"volume":1536,"transactions":9,"vwap":1671},"2025-10-06",21.429,0.029,{"date":1674,"open":1482,"high":1482,"low":1493,"close":1493,"change":105,"percent_change":1147,"volume":791,"transactions":9,"vwap":1493},"2025-10-03",{"date":1676,"open":1588,"high":1484,"low":1677,"close":1121,"change":1570,"percent_change":1033,"volume":1019,"transactions":9,"vwap":1121},"2025-10-02",21.222,{"date":1679,"open":1069,"high":1592,"low":1680,"close":1592,"change":954,"percent_change":1373,"volume":722,"transactions":9,"vwap":1592},"2025-10-01",21.201,{"date":1682,"open":1539,"high":1539,"low":1683,"close":1684,"change":1685,"percent_change":878,"volume":1686,"transactions":9,"vwap":1684},"2025-09-30",21.105,21.114,0.055,10300,{"date":1688,"open":1689,"high":1690,"low":1128,"close":1691,"change":1692,"percent_change":652,"volume":1200,"transactions":9,"vwap":1691},"2025-09-29",21.059999,21.11,21.059,-0.066,{"date":1694,"open":1128,"high":1695,"low":1128,"close":1695,"change":1336,"percent_change":145,"volume":722,"transactions":9,"vwap":1695},"2025-09-26",21.125,{"date":1697,"open":327,"high":1698,"low":327,"close":1699,"change":1295,"percent_change":187,"volume":809,"transactions":9,"vwap":1699},"2025-09-25",21.052999,21.044001,{"date":1701,"open":1702,"high":1587,"low":1127,"close":1703,"change":1704,"percent_change":1705,"volume":838,"transactions":9,"vwap":1703},"2025-09-24",21.2,21.176,-0.143,-0.67,{"date":1707,"open":1494,"high":1484,"low":1468,"close":1708,"change":1042,"percent_change":628,"volume":1001,"transactions":9,"vwap":1708},"2025-09-23",21.319,{"date":1710,"open":1121,"high":1121,"low":1711,"close":1711,"change":1383,"percent_change":1384,"volume":691,"transactions":9,"vwap":1711},"2025-09-22",21.315,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":387,"volume":696,"transactions":9,"vwap":1714},"2025-09-19",21.279,-0.07,{"date":1717,"open":1121,"high":1100,"low":1718,"close":1665,"change":1260,"percent_change":1237,"volume":919,"transactions":9,"vwap":1665},"2025-09-18",21.338,{"date":1720,"open":1483,"high":1106,"low":1721,"close":1721,"change":1722,"percent_change":291,"volume":946,"transactions":9,"vwap":1721},"2025-09-17",21.354,-0.099,{"date":1724,"open":1439,"high":1122,"low":1133,"close":1122,"change":872,"percent_change":873,"volume":946,"transactions":9,"vwap":1122},"2025-09-16",{"date":1726,"open":222,"high":1727,"low":222,"close":1727,"change":1318,"percent_change":837,"volume":746,"transactions":9,"vwap":1727},"2025-09-15",21.471,{"date":1729,"open":239,"high":1484,"low":1665,"close":1665,"change":1404,"percent_change":1405,"volume":172,"transactions":9,"vwap":1665},"2025-09-12",{"date":1731,"open":1056,"high":1056,"low":1616,"close":1616,"change":1562,"percent_change":130,"volume":716,"transactions":9,"vwap":1616},"2025-09-11",{"date":1733,"open":1494,"high":1494,"low":212,"close":1734,"change":1412,"percent_change":859,"volume":172,"transactions":9,"vwap":1734},"2025-09-10",21.278,{"date":1736,"open":1588,"high":1588,"low":1737,"close":1737,"change":1738,"percent_change":1024,"volume":722,"transactions":9,"vwap":1737},"2025-09-09",21.264,-0.088,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":64,"volume":696,"transactions":9,"vwap":1741},"2025-09-08",21.352,0.191,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":691,"transactions":9,"vwap":1746},"2025-09-05",21.165,21.161,0.142,0.68,{"date":1750,"open":1751,"high":1752,"low":1533,"close":1752,"change":1192,"percent_change":1753,"volume":874,"transactions":9,"vwap":1752},"2025-09-04",20.99,21.018999,0.67,{"date":1755,"open":17,"high":17,"low":1756,"close":1757,"change":1418,"percent_change":125,"volume":1536,"transactions":9,"vwap":1757},"2025-09-03",20.79,20.88,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":754,"transactions":9,"vwap":1761},"2025-09-02",20.78,20.797,20.67,-0.205,-0.98,{"date":1766,"open":202,"high":1767,"low":202,"close":1767,"change":1738,"percent_change":533,"volume":740,"transactions":9,"vwap":1767},"2025-08-29",21.0020008,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1305,"percent_change":369,"volume":746,"transactions":9,"vwap":1770},"2025-08-28",21.09,{"date":1772,"open":327,"high":327,"low":327,"close":327,"change":1237,"percent_change":1378,"volume":746,"transactions":9,"vwap":327},"2025-08-27",{"date":1774,"open":1651,"high":1775,"low":1651,"close":1775,"change":858,"percent_change":859,"volume":691,"transactions":9,"vwap":1775},"2025-08-26",21.02,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1552,"volume":946,"transactions":9,"vwap":1779},"2025-08-25",21.135,21.0049992,-0.209,{"date":1782,"open":1101,"high":1783,"low":1101,"close":1783,"change":1290,"percent_change":1784,"volume":980,"transactions":9,"vwap":1783},"2025-08-22",21.214,1.56,{"date":1786,"open":1757,"high":1533,"low":1787,"close":1788,"change":1789,"percent_change":232,"volume":1019,"transactions":9,"vwap":1788},"2025-08-21",20.83,20.888,-0.166,{"date":1791,"open":1792,"high":1689,"low":1651,"close":1793,"change":1490,"percent_change":1038,"volume":1513,"transactions":9,"vwap":1793},"2025-08-20",20.98,21.054001,{"date":1795,"open":1775,"high":1775,"low":1796,"close":1796,"change":1605,"percent_change":891,"volume":716,"transactions":9,"vwap":1796},"2025-08-19",20.985,{"date":1798,"open":1799,"high":202,"low":1799,"close":1800,"change":1801,"percent_change":1715,"volume":963,"transactions":9,"vwap":1800},"2025-08-18",20.86,20.945,-0.015,{"date":1803,"open":1751,"high":1751,"low":1804,"close":1804,"change":1685,"percent_change":878,"volume":172,"transactions":9,"vwap":1804},"2025-08-15",20.96,{"date":1806,"open":1799,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1635,"volume":838,"transactions":9,"vwap":1807},"2025-08-14",20.905,20.791,-0.051,{"date":1811,"open":202,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":675,"volume":1815,"transactions":9,"vwap":1812},"2025-08-13",20.956,20.89,0.157,2200,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":722,"transactions":9,"vwap":1819},"2025-08-12",20.77,20.799,0.167,0.81,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":404,"volume":746,"transactions":9,"vwap":1825},"2025-08-11",20.6,20.632,-0.062,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":820,"percent_change":891,"volume":1080,"transactions":9,"vwap":1832},"2025-08-08",20.65,20.76,20.63,20.694,{"date":1834,"open":24,"high":24,"low":1831,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-08-07",20.655,0.105,0.51,6800,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":796,"volume":691,"transactions":9,"vwap":1842},"2025-08-06",20.46,20.55,0.075,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1848,"volume":716,"transactions":9,"vwap":1847},"2025-08-05",20.4,20.475,0,{"date":1850,"open":1851,"high":1847,"low":1852,"close":1847,"change":1853,"percent_change":1854,"volume":946,"transactions":9,"vwap":1847},"2025-08-04",20.45,20.44,0.186,0.92,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":20,"percent_change":1566,"volume":809,"transactions":9,"vwap":1858},"2025-08-01",20.22,20.289,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":696,"transactions":9,"vwap":1861},"2025-07-31",20.146,-0.124,-0.61,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":696,"transactions":9,"vwap":1866},"2025-07-30",20.27,-0.165,-0.81,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":150,"volume":696,"transactions":9,"vwap":1871},"2025-07-29",20.435,0.071,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":325,"volume":803,"transactions":9,"vwap":1876},"2025-07-28",20.409,20.364,-0.285,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":628,"volume":946,"transactions":9,"vwap":1881},"2025-07-25",20.51,20.649,0.005,{"date":1884,"open":1762,"high":1762,"low":1885,"close":1885,"change":1886,"percent_change":446,"volume":722,"transactions":9,"vwap":1885},"2025-07-24",20.644,-0.115,{"date":1888,"open":1831,"high":1818,"low":1889,"close":1890,"change":1891,"percent_change":80,"volume":754,"transactions":9,"vwap":1890},"2025-07-23",20.61,20.759,0.274,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1066,"percent_change":1896,"volume":754,"transactions":9,"vwap":1895},"2025-07-22",20.37,20.485,0.64,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1430,"percent_change":21,"volume":172,"transactions":9,"vwap":1900},"2025-07-21",20.38,20.355,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":428,"volume":838,"transactions":9,"vwap":1904},"2025-07-18",20.29,20.215,-0.011,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":865,"percent_change":923,"volume":838,"transactions":9,"vwap":1909},"2025-07-17",20.2,20.226,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":790,"volume":1270,"transactions":9,"vwap":1913},"2025-07-16",20.17,20.21,20.14,0.094,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1780,"percent_change":379,"volume":951,"transactions":9,"vwap":1921},"2025-07-15",20.08,20.18,20.07,20.116,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1211,"percent_change":1000,"volume":946,"transactions":9,"vwap":1926},"2025-07-14",20.25,20.35,20.325,{"date":1928,"open":1929,"high":1903,"low":1866,"close":1930,"change":1931,"percent_change":1932,"volume":1815,"transactions":9,"vwap":1930},"2025-07-11",20.28,20.282,-0.264,-1.28,{"date":1934,"open":1880,"high":1935,"low":1936,"close":1935,"change":1136,"percent_change":1137,"volume":874,"transactions":9,"vwap":1935},"2025-07-10",20.546,20.471,{"date":1938,"open":1880,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":1942,"volume":172,"transactions":9,"vwap":1939},"2025-07-09",20.571,20.5,0.196,0.96,{"date":1944,"open":1945,"high":1899,"low":1946,"close":1947,"change":858,"percent_change":859,"volume":1519,"transactions":9,"vwap":1947},"2025-07-08",20.349,20.26,20.375,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1169,"percent_change":1405,"volume":1541,"transactions":9,"vwap":1952},"2025-07-07",20.54,20.261,20.36,{"date":1954,"open":1955,"high":1955,"low":1851,"close":1851,"change":1956,"percent_change":1314,"volume":803,"transactions":9,"vwap":1851},"2025-07-03",20.535,-0.117,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":110,"volume":946,"transactions":9,"vwap":1960},"2025-07-02",20.47,20.567,-0.003,{"date":1963,"open":1950,"high":1964,"low":1965,"close":1964,"change":1715,"percent_change":853,"volume":821,"transactions":9,"vwap":1964},"2025-07-01",20.57,20.52,{"date":1967,"open":1964,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1968},"2025-06-30",20.64,20.555,0.095,0.46,12300,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":585,"volume":874,"transactions":9,"vwap":1977},"2025-06-27",20.59,20.49,20.545,-0.072,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":691,"transactions":9,"vwap":1982},"2025-06-26",20.521,20.617,0.192,0.94,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":935,"percent_change":483,"volume":746,"transactions":9,"vwap":1987},"2025-06-25",20.425,{"date":1989,"open":1929,"high":1990,"low":1929,"close":1991,"change":1742,"percent_change":1984,"volume":1297,"transactions":9,"vwap":1991},"2025-06-24",20.569,20.501,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1384,"percent_change":1996,"volume":919,"transactions":9,"vwap":1995},"2025-06-23",20.15,20.31,0.84,{"date":1998,"open":1994,"high":1913,"low":1914,"close":1914,"change":1999,"percent_change":1627,"volume":880,"transactions":9,"vwap":1914},"2025-06-20",-0.096,{"date":2001,"open":1908,"high":2002,"low":1908,"close":2002,"change":1429,"percent_change":1230,"volume":716,"transactions":9,"vwap":2002},"2025-06-18",20.236,{"date":2004,"open":2005,"high":1924,"low":2005,"close":2006,"change":2007,"percent_change":1296,"volume":821,"transactions":9,"vwap":2006},"2025-06-17",20.151,20.205,-0.119,{"date":2009,"open":1940,"high":1950,"low":2010,"close":2010,"change":1412,"percent_change":859,"volume":1496,"transactions":9,"vwap":2010},"2025-06-16",20.324,{"date":2012,"open":2013,"high":1952,"low":2013,"close":1995,"change":1635,"percent_change":2014,"volume":946,"transactions":9,"vwap":1995},"2025-06-13",20.281,-1.17,{"date":2016,"open":1950,"high":1842,"low":1976,"close":1842,"change":1458,"percent_change":1346,"volume":1238,"transactions":9,"vwap":1842},"2025-06-12",{"date":2018,"open":2019,"high":1852,"low":2019,"close":2020,"change":1617,"percent_change":1218,"volume":2021,"transactions":9,"vwap":2020},"2025-06-11",20.32,20.365,9500,{"date":2023,"open":2024,"high":2024,"low":1946,"close":2025,"change":1613,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-10",20.39,20.34,0.22,16800,{"date":2029,"open":2019,"high":1894,"low":1903,"close":2030,"change":628,"percent_change":1579,"volume":2031,"transactions":9,"vwap":2030},"2025-06-09",20.295,17800,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":1012,"volume":722,"transactions":9,"vwap":2035},"2025-06-06",20.24,20.275,-0.077,{"date":2038,"open":1851,"high":1851,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":1001,"transactions":9,"vwap":2039},"2025-06-05",20.352,-0.073,-0.36,{"date":2043,"open":2034,"high":1987,"low":2034,"close":1987,"change":2044,"percent_change":361,"volume":754,"transactions":9,"vwap":1987},"2025-06-04",0.213,{"date":2046,"open":1857,"high":1857,"low":1919,"close":2047,"change":2048,"percent_change":196,"volume":980,"transactions":9,"vwap":2047},"2025-06-03",20.212,-0.144,{"date":2050,"open":1908,"high":2051,"low":1908,"close":2051,"change":2052,"percent_change":1748,"volume":722,"transactions":9,"vwap":2051},"2025-06-02",20.356,0.137,{"date":2054,"open":1994,"high":2055,"low":1994,"close":2055,"change":105,"percent_change":1301,"volume":754,"transactions":9,"vwap":2055},"2025-05-30",20.219,{"date":2057,"open":2058,"high":1912,"low":2058,"close":2059,"change":2060,"percent_change":940,"volume":2061,"transactions":9,"vwap":2059},"2025-05-29",20.059999,20.159,0.141,7600,{"date":2063,"open":2058,"high":2058,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":874,"transactions":9,"vwap":2064},"2025-05-28",20.018,-0.246,-1.21,{"date":2068,"open":1946,"high":2069,"low":1857,"close":2069,"change":2070,"percent_change":2071,"volume":1270,"transactions":9,"vwap":2069},"2025-05-27",20.264,0.324,1.62,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1309,"percent_change":1000,"volume":951,"transactions":9,"vwap":2075},"2025-05-23",19.85,19.94,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1384,"volume":809,"transactions":9,"vwap":2080},"2025-05-22",19.76,19.96,19.898,0.033,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":731,"percent_change":1656,"volume":919,"transactions":9,"vwap":2086},"2025-05-21",20.1,19.84,19.865,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":847,"volume":740,"transactions":9,"vwap":2092},"2025-05-20",20.040001,20.09,19.98,20.045,0.087,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1192,"percent_change":940,"volume":740,"transactions":9,"vwap":2097},"2025-05-19",19.87,19.958,{"date":2099,"open":2074,"high":2074,"low":2100,"close":2101,"change":1613,"percent_change":690,"volume":919,"transactions":9,"vwap":2101},"2025-05-16",19.81,19.819,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2108,"volume":946,"transactions":9,"vwap":2106},"2025-05-15",19.71,19.82,19.774,0.264,1.35,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2007,"percent_change":1863,"volume":696,"transactions":9,"vwap":2111},"2025-05-14",19.51,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":105,"volume":691,"transactions":9,"vwap":2116},"2025-05-13",19.62,19.64,19.629,0.012,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":1048,"volume":946,"transactions":9,"vwap":2121},"2025-05-12",19.59,19.617,19.58,-0.043,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":1038,"volume":2129,"transactions":9,"vwap":2127},"2025-05-09",19.78,19.66,0.065,5300,{"date":2131,"open":2132,"high":2132,"low":2120,"close":2133,"change":2134,"percent_change":702,"volume":1496,"transactions":9,"vwap":2133},"2025-05-08",19.74,19.595,-0.175,{"date":2136,"open":2100,"high":2100,"low":2137,"close":2137,"change":2138,"percent_change":1072,"volume":874,"transactions":9,"vwap":2137},"2025-05-07",19.77,-0.089,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":1423,"percent_change":1579,"volume":696,"transactions":9,"vwap":2141},"2025-05-06",19.859,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2085,"change":105,"percent_change":1301,"volume":772,"transactions":9,"vwap":2085},"2025-05-05",19.875,19.8,{"date":2147,"open":2078,"high":2148,"low":2078,"close":2126,"change":542,"percent_change":1854,"volume":172,"transactions":9,"vwap":2126},"2025-05-02",19.83,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":1248,"percent_change":196,"volume":784,"transactions":9,"vwap":2152},"2025-05-01",19.7,19.6,{"date":2154,"open":2120,"high":2155,"low":2120,"close":2132,"change":2156,"percent_change":1368,"volume":2157,"transactions":9,"vwap":2132},"2025-04-30",19.795,-0.045,5700,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":157,"volume":722,"transactions":9,"vwap":2161},"2025-04-29",19.67,19.785,0.145,{"date":2164,"open":2111,"high":2165,"low":2111,"close":2115,"change":2166,"percent_change":837,"volume":703,"transactions":9,"vwap":2115},"2025-04-28",19.68,0.112,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":1281,"percent_change":2172,"volume":980,"transactions":9,"vwap":2170},"2025-04-25",19.47,19.528,19.46,0.53,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":1110,"volume":2179,"transactions":9,"vwap":2176},"2025-04-24",19.3,19.425,19.29,0.245,11000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":1685,"percent_change":2185,"volume":1519,"transactions":9,"vwap":2184},"2025-04-23",19.23,19.346,19.18,0.29,{"date":178,"open":174,"high":2187,"low":174,"close":2187,"change":1242,"percent_change":135,"volume":791,"transactions":9,"vwap":2187},19.125]