[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THNR":3,"homepage-market-summary":28,"stock-historical-THNR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THNR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Weight Loss Drug & Treatment ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6627,0.413173,"Annual",{"close":17,"open":18,"high":17,"low":18,"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},24.85,24.5,24.4936,0.3564,1.46,804.064,27.94,22.89,1969.408662752988,38.8,597,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.98,2065,753821.574351,17.09,"2025-04-25",[181,184,193,203,213,222,231,239,247,255,265,274,282,291,301,309,318,328,335,343,351,360,369,378,386,393,402,410,418,425,434,442,452,462,469,478,486,496,505,515,525,535,542,548,557,564,571,578,586,594,602,609,617,625,633,639,648,656,664,672,680,686,695,702,709,717,725,733,741,748,754,762,771,779,786,792,800,806,810,818,823,827,834,841,850,856,863,870,874,881,888,895,902,910,914,920,925,932,937,944,949,956,962,968,975,980,985,990,996,1002,1007,1013,1021,1027,1032,1039,1045,1049,1055,1061,1068,1075,1079,1084,1089,1094,1098,1104,1110,1116,1120,1126,1132,1137,1140,1144,1150,1157,1161,1166,1171,1177,1183,1189,1195,1201,1207,1212,1218,1223,1229,1235,1242,1246,1251,1259,1266,1272,1278,1284,1289,1297,1302,1308,1314,1319,1327,1333,1340,1346,1351,1358,1364,1370,1376,1380,1384,1389,1397,1402,1409,1417,1424,1429,1434,1440,1446,1451,1458,1464,1470,1474,1481,1487,1494,1499,1505,1509,1515,1519,1524,1529,1534,1539,1545,1550,1558,1562,1567,1572,1577,1581,1585,1589,1595,1600,1607,1613,1619,1625,1628,1633,1637,1642,1646,1651,1655,1661,1667,1672,1678,1683,1688,1693,1697,1701,1705,1710,1714,1719,1725,1732,1737,1741,1746,1751,1756,1761,1767,1773,1776,1780,1784,1789,1793,1797,1803,1808,1812,1818,1823,1827,1831,1835,1838,1844,1850,1854,1858,1862,1868,1876,1881,1887,1890,1894,1899,1905,1910,1915,1920,1925,1930,1934,1940,1944,1949,1955,1962,1968,1976,1982,1990,1995,2003,2010,2016,2023,2028,2034,2039,2046,2051,2055,2059,2065,2069,2072,2078,2082,2086,2090,2095,2099,2104,2107,2111,2117,2122,2128,2133,2139,2143,2148,2153,2157,2163,2168,2173,2178,2184,2187,2193,2196,2201,2205,2213,2216,2222,2227,2234,2240,2245,2250,2256,2261,2268,2273,2278,2283,2288,2294,2300,2305,2309,2315,2320,2324,2329,2335,2341,2345,2348,2356,2361],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},41,24.7237,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.99,24.31,0.0237,0.1,969.4434,49,24.475,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.34,24.5499,24.4699,-0.0895,-0.36,1173.6434,50,24.4295,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.72,24.47,24.5594,-0.1349,-0.55,2101.0834,52,24.5542,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",25.03,24.6943,-0.4597,-1.83,565.0954,21,25.0052,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",25.28,25.154,0.0292,0.12,533.7284,33,25.2876,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",25.1248,-0.2099,-0.83,100.3424,26,25.1164,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.3347,-0.3544,-1.38,96.5394,24,25.3722,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",25.6891,0.0074,0.03,182.2494,28,25.63,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",25.67,25.6817,25.65,-0.3185,-1.22,971.3964,39,25.6565,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",25.99,26.0002,-0.3368,-1.28,1394.0004,45,26.0111,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",26.337,0.6657,2.59,119.8004,31,26.1737,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",25.52,25.6713,0.3051,1.2,613.6974,43,25.4893,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",25.72,25.2899,25.3662,-0.0975,-0.38,860.2554,25,25.3522,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":237,"vwap":308},"2026-09-17",25.42,25.4637,0.3915,1.56,561.3774,25.4239,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",25.16,25.0722,-0.2206,-0.87,208.1234,32,25.165,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",25.43,25.2792,25.2928,-0.4754,-1.84,965.19,47,25.3376,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":316,"vwap":334},"2026-09-14",25.7682,0.1782,0.7,307.182,25.8308,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":191,"vwap":342},"2026-09-11",25.51,25.59,-0.1132,-0.44,1155.419,25.5335,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",25.7032,-0.3005,-1.16,138.626,29,25.7339,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",26.17,26.0037,-0.3563,-1.35,240.3884,38,26.1492,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",27,26.36,-0.6464,-2.39,2288.918,72,26.5258,{"date":370,"open":371,"high":371,"low":362,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",27.0099,27.0064,-0.1838,-0.68,312.796,30,27.0146,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":332,"volume":384,"transactions":316,"vwap":385},"2026-09-03",27.31,26.97,27.1902,0.1902,812.6828,27.0732,{"date":387,"open":362,"high":362,"low":362,"close":362,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.3011,1.13,392.796,35,26.9726,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",26.75,26.6989,0.0103,0.04,202.286,36,26.7221,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":182,"vwap":409},"2026-08-31",26.6,26.6886,-0.2743,-1.02,435.836751,26.6196,{"date":411,"open":362,"high":362,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":280,"vwap":417},"2026-08-28",26.91,26.9629,-0.5571,-2.02,487.856,27.044,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":44,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",27.52,-0.76,1142.026,44,27.5326,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",27.8988,27.73,-0.18,-0.64,931.833,46,27.7803,{"date":435,"open":23,"high":23,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":182,"vwap":441},"2026-08-25",27.875,27.91,0.36,1.31,1086.796,27.8918,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",27.8,27.41,27.55,0.0126,0.05,9624.488,82,27.4513,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",27.59,27.755,27.5374,0.2874,1.05,5139.76,61,27.5821,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":407,"volume":467,"transactions":280,"vwap":468},"2026-08-20",27.43,27.25,-0.2804,424.525,27.3756,{"date":470,"open":471,"high":446,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",27.14,27.5304,1.0693,4.04,6891.616,101,27.2402,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":211,"vwap":485},"2026-08-18",26.39,26.4611,0.2461,0.94,4890.621,26.3972,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",26.28,26.11,26.215,0.0549,0.21,3607.858,54,26.2192,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":211,"vwap":504},"2026-08-14",26.56,26.15,26.1601,-0.2883,-1.09,1252.9628,26.3084,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",26.58,26.43,26.4484,-0.0519,-0.2,1962.5808,48,26.4938,{"date":516,"open":517,"high":518,"low":508,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",26.5,26.59,26.5003,-0.1076,-0.4,3230.8748,55,26.5301,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",26.67,26.696,26.6079,-0.1626,-0.61,1189.8748,42,26.685,{"date":536,"open":404,"high":537,"low":404,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":423,"vwap":541},"2026-08-10",26.7705,0.3405,1.29,693.6228,26.6199,{"date":543,"open":517,"high":517,"low":508,"close":508,"change":544,"percent_change":545,"volume":546,"transactions":391,"vwap":547},"2026-08-07",0.4294,1.65,1299.8748,26.4418,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":376,"vwap":556},"2026-08-06",25.76,26.01,26.0006,0.2188,0.85,1264.7748,25.8413,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":245,"vwap":563},"2026-08-05",25.7818,0.2443,0.96,129.2508,25.9395,{"date":565,"open":259,"high":259,"low":566,"close":567,"change":568,"percent_change":561,"volume":569,"transactions":211,"vwap":570},"2026-08-04",25.44,25.5375,0.2435,2034.3238,25.4843,{"date":572,"open":480,"high":480,"low":573,"close":574,"change":575,"percent_change":521,"volume":576,"transactions":191,"vwap":577},"2026-08-03",25.15,25.294,-0.1018,1375.1898,25.3836,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":191,"vwap":585},"2026-07-31",25.3001,25.3958,-0.467,-1.81,1658.791,25.321,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":316,"vwap":593},"2026-07-30",25.6401,25.8628,0.0895,0.35,758.9128,25.6828,{"date":595,"open":362,"high":362,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",25.7733,-0.3118,-1.2,2288.1864,56,26.0651,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":539,"volume":607,"transactions":358,"vwap":608},"2026-07-28",25.97,26.0851,0.3317,634.8272,25.9769,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":182,"vwap":616},"2026-07-27",26.03,25.7534,0.1041,0.41,1661.9682,25.8457,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":362,"vwap":624},"2026-07-24",25.73,25.6493,-0.0242,-0.09,500.9932,25.7275,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":227,"volume":631,"transactions":253,"vwap":632},"2026-07-23",25.5399,25.75,25.6735,0.0301,562.3392,25.6333,{"date":634,"open":267,"high":267,"low":635,"close":635,"change":636,"percent_change":511,"volume":637,"transactions":272,"vwap":638},"2026-07-22",25.6434,-0.052,1153.8142,25.8567,{"date":640,"open":641,"high":642,"low":254,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",25.69,25.6954,-0.1056,-0.41,1115.7712,37,25.6577,{"date":649,"open":257,"high":650,"low":257,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",25.801,0.0802,0.31,979.9472,40,25.7255,{"date":657,"open":257,"high":658,"low":257,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":253,"vwap":663},"2026-07-17",25.812,25.7208,-0.1072,-0.42,2332.735,25.6979,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":245,"vwap":671},"2026-07-16",25.7801,25.828,-0.0725,-0.28,578.9932,25.8804,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":253,"vwap":679},"2026-07-15",25.685,25.9005,0.4532,1.78,430.4912,25.7354,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":421,"volume":684,"transactions":237,"vwap":685},"2026-07-14",25.4473,-0.1947,111.1412,25.2463,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":533,"vwap":694},"2026-07-13",26.78,25.615,25.642,-0.288,-1.11,784.9932,25.8488,{"date":696,"open":697,"high":267,"low":698,"close":699,"change":700,"percent_change":598,"volume":701,"transactions":9,"vwap":699},"2026-07-10",25.9,25.89,25.93,-0.314,3000,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-09",26.181,26.244,-0.071,-0.27,200,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",26.62,26.201,26.315,-0.436,-1.63,2800,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",26.705,26.77,26.751,0.201,0.76,1500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",26.92,26.3,26.55,0.14,0.53,11300,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",26.7,26.225,26.41,0.806,3.15,2400,{"date":742,"open":259,"high":259,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",25.57,25.604,-0.087,-0.34,1200,{"date":749,"open":293,"high":750,"low":751,"close":751,"change":752,"percent_change":430,"volume":753,"transactions":9,"vwap":751},"2026-06-30",25.79,25.691,-0.165,6300,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-06-29",25.815,25.856,25.6,0.492,1.94,1100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",25.31,25.39,25.27,25.364,0.427,1.71,2100,{"date":772,"open":773,"high":573,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",24.9,24.865,24.937,0.061,0.25,3100,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":722,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-24",24.791,24.95,24.876,0.81,16700,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":561,"volume":791,"transactions":9,"vwap":789},"2026-06-23",24.74,24.675,0.234,700,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-22",24.23,24.46,24.441,0.325,1.35,1600,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",24.116,-0.142,-0.59,100,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":143,"volume":708,"transactions":9,"vwap":808},"2026-06-17",24.258,-0.005,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-16",24.3,24.16,24.263,-0.113,-0.46,400,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":511,"volume":708,"transactions":9,"vwap":821},"2026-06-15",24.51,24.376,-0.048,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":661,"volume":708,"transactions":9,"vwap":825},"2026-06-12",24.424,-0.102,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":770,"transactions":9,"vwap":831},"2026-06-11",24.33,24.735,24.526,0.538,2.24,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",24.19,23.988,-0.04,-0.17,500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",23.9,24.13,23.82,24.028,0.09,0.38,4000,{"date":851,"open":18,"high":18,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-08",23.938,-0.376,-1.55,2900,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",24.6,24.314,-0.171,-0.7,1400,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",23.95,24.485,0.696,2.93,9300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":119,"percent_change":873,"volume":805,"transactions":9,"vwap":872},"2026-06-03",23.789,-0.5,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":724,"transactions":9,"vwap":877},"2026-06-02",23.86,23.909,23.78,-0.356,-1.47,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",24.79,24.265,-0.658,-2.64,800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":817,"transactions":9,"vwap":892},"2026-05-29",24.96,24.895,24.923,0.033,0.13,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":740,"transactions":9,"vwap":899},"2026-05-28",24.66,25.17,24.89,0.138,0.56,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",24.855,24.88,24.752,0.129,0.52,3400,{"date":911,"open":465,"high":465,"low":858,"close":912,"change":913,"percent_change":804,"volume":173,"transactions":9,"vwap":912},"2026-05-26",24.623,-0.147,{"date":915,"open":788,"high":916,"low":788,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-22",24.77,0.241,0.98,1300,{"date":921,"open":18,"high":922,"low":18,"close":922,"change":923,"percent_change":924,"volume":791,"transactions":9,"vwap":922},"2026-05-21",24.529,0.107,0.44,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",24.2,24.422,0.304,1.26,2600,{"date":933,"open":813,"high":813,"low":934,"close":934,"change":935,"percent_change":936,"volume":817,"transactions":9,"vwap":934},"2026-05-19",24.118,0.097,0.4,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":724,"transactions":9,"vwap":941},"2026-05-18",24.81,23.92,24.021,-0.411,-1.68,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":708,"transactions":9,"vwap":946},"2026-05-15",24.432,-0.49,-1.97,{"date":950,"open":951,"high":952,"low":939,"close":953,"change":954,"percent_change":955,"volume":724,"transactions":9,"vwap":953},"2026-05-14",24.835,24.94,24.922,-0.108,-0.43,{"date":957,"open":958,"high":959,"low":17,"close":960,"change":961,"percent_change":848,"volume":716,"transactions":9,"vwap":960},"2026-05-13",25.040001,25.049999,25.030001,0.095,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":716,"transactions":9,"vwap":965},"2026-05-12",24.24,24.935,0.134,0.54,{"date":969,"open":970,"high":573,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-11",25.01,24.801,0.157,0.64,1800,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":955,"volume":173,"transactions":9,"vwap":978},"2026-05-08",24.71,24.644,-0.106,{"date":981,"open":773,"high":773,"low":982,"close":982,"change":983,"percent_change":984,"volume":887,"transactions":9,"vwap":982},"2026-05-07",24.75,-0.375,-1.49,{"date":986,"open":958,"high":573,"low":970,"close":987,"change":988,"percent_change":989,"volume":740,"transactions":9,"vwap":987},"2026-05-06",25.125,0.37,1.49,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":791,"transactions":9,"vwap":993},"2026-05-05",24.69,24.755,0.074,0.3,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":173,"transactions":9,"vwap":999},"2026-05-04",24.32,24.681,0.056,0.23,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":894,"percent_change":731,"volume":747,"transactions":9,"vwap":1006},"2026-05-01",24.7,24.62,24.625,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":708,"transactions":9,"vwap":1010},"2026-04-30",24.52,24.495,0.908,3.85,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-29",23.7,23.565,23.587,-0.321,-1.34,600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":669,"volume":1026,"transactions":9,"vwap":1024},"2026-04-28",24.08,23.908,-0.067,5900,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":708,"transactions":9,"vwap":1029},"2026-04-27",23.975,-0.503,-2.05,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":887,"transactions":9,"vwap":1035},"2026-04-24",24.435,24.478,24.39,0.069,0.28,{"date":1040,"open":820,"high":820,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":791,"transactions":9,"vwap":1042},"2026-04-23",24.4,24.409,-0.057,-0.23,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":988,"volume":805,"transactions":9,"vwap":1047},"2026-04-22",24.466,0.091,{"date":1050,"open":17,"high":17,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-21",24.375,-0.537,-2.16,300,{"date":1056,"open":1057,"high":1057,"low":773,"close":1058,"change":1059,"percent_change":1060,"volume":173,"transactions":9,"vwap":1058},"2026-04-20",25.1,24.912,-0.14,-0.56,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1020,"transactions":9,"vwap":1065},"2026-04-17",25.135,25.14,25.052,0.179,0.72,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":817,"transactions":9,"vwap":1072},"2026-04-16",25.5,24.84,24.873,-0.168,-0.67,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":554,"volume":805,"transactions":9,"vwap":1077},"2026-04-15",25.041,0.211,{"date":1080,"open":977,"high":1081,"low":977,"close":1081,"change":1082,"percent_change":1083,"volume":791,"transactions":9,"vwap":1081},"2026-04-14",24.83,0.206,0.84,{"date":1085,"open":897,"high":897,"low":1086,"close":1086,"change":1087,"percent_change":1059,"volume":1088,"transactions":9,"vwap":1086},"2026-04-13",24.624,-0.035,2200,{"date":1090,"open":1081,"high":1081,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":840,"transactions":9,"vwap":1091},"2026-04-10",24.659,-0.26,-1.04,{"date":1095,"open":958,"high":958,"low":1096,"close":1096,"change":1097,"percent_change":429,"volume":724,"transactions":9,"vwap":1096},"2026-04-09",24.919,-0.044,{"date":1099,"open":1100,"high":1100,"low":773,"close":1101,"change":1102,"percent_change":1103,"volume":173,"transactions":9,"vwap":1101},"2026-04-08",25.09,24.963,0.364,1.48,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":669,"volume":799,"transactions":9,"vwap":1108},"2026-04-07",24.37,24.61,24.599,-0.069,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":817,"transactions":9,"vwap":1113},"2026-04-06",24.54,24.668,-0.232,-0.93,{"date":1117,"open":916,"high":773,"low":916,"close":773,"change":1118,"percent_change":1119,"volume":919,"transactions":9,"vwap":773},"2026-04-02",-0.073,-0.29,{"date":1121,"open":1122,"high":1100,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":778,"transactions":9,"vwap":1123},"2026-04-01",25.08,24.973,0.388,1.58,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1020,"transactions":9,"vwap":1129},"2026-03-31",24.36,24.585,0.747,3.13,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":708,"transactions":9,"vwap":1134},"2026-03-30",23.838,0.176,0.74,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":809,"percent_change":143,"volume":805,"transactions":9,"vwap":1139},"2026-03-27",23.662,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1115,"volume":805,"transactions":9,"vwap":1142},"2026-03-26",23.667,-0.223,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1054,"transactions":9,"vwap":1147},"2026-03-25",23.932,23.89,0.415,1.77,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":840,"transactions":9,"vwap":1153},"2026-03-24",23.45,23.475,23.4,-0.027,-0.11,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":847,"volume":805,"transactions":9,"vwap":1159},"2026-03-23",23.502,0.021,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":805,"transactions":9,"vwap":1163},"2026-03-20",23.481,-0.415,-1.74,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":44,"volume":708,"transactions":9,"vwap":1169},"2026-03-19",23.67,23.896,-0.05,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":840,"transactions":9,"vwap":1174},"2026-03-18",23.91,23.946,-0.701,-2.84,{"date":1178,"open":897,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1170,"volume":1182,"transactions":9,"vwap":1180},"2026-03-17",24.699,24.647,-0.012,4500,{"date":1184,"open":1185,"high":1186,"low":820,"close":1091,"change":1187,"percent_change":1188,"volume":974,"transactions":9,"vwap":1091},"2026-03-16",24.53,24.73,0.357,1.47,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1054,"transactions":9,"vwap":1192},"2026-03-13",24.365,24.302,-0.111,-0.45,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":708,"transactions":9,"vwap":1198},"2026-03-12",24.48,24.413,-0.614,-2.45,{"date":1202,"open":299,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1092,"volume":931,"transactions":9,"vwap":1205},"2026-03-11",25.045,24.92,25.027,-0.064,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":622,"volume":840,"transactions":9,"vwap":1210},"2026-03-10",25.225,25.091,-0.022,{"date":1213,"open":1214,"high":1215,"low":1185,"close":1215,"change":1216,"percent_change":1217,"volume":740,"transactions":9,"vwap":1215},"2026-03-09",24.531,25.113,0.452,1.83,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":340,"volume":708,"transactions":9,"vwap":1221},"2026-03-06",24.456,24.661,-0.109,{"date":1224,"open":1225,"high":958,"low":1226,"close":916,"change":430,"percent_change":1227,"volume":1228,"transactions":9,"vwap":916},"2026-03-05",25.02,23.66,-2.52,3200,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":708,"transactions":9,"vwap":1232},"2026-03-04",24.97,25.41,0.334,1.33,{"date":1236,"open":1237,"high":1122,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-03",24.86,25.076,-0.535,-2.09,3600,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1019,"volume":805,"transactions":9,"vwap":1244},"2026-03-02",25.611,-0.348,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":539,"volume":708,"transactions":9,"vwap":1249},"2026-02-27",25.795,25.959,0.331,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":974,"transactions":9,"vwap":1256},"2026-02-26",25.665,25.7,25.38,25.628,-0.373,-1.43,{"date":1260,"open":1261,"high":499,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":747,"transactions":9,"vwap":1263},"2026-02-25",26.1,25.98,26.00099945,-0.136,-0.52,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":919,"transactions":9,"vwap":1269},"2026-02-24",26.23,26.137,-0.123,-0.47,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":747,"transactions":9,"vwap":1275},"2026-02-23",26.2,26.26,-0.218,-0.82,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":988,"volume":747,"transactions":9,"vwap":1282},"2026-02-20",26.46,26.61,26.478,0.098,{"date":1285,"open":735,"high":735,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1054,"transactions":9,"vwap":1286},"2026-02-19",26.38,-0.152,-0.57,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-18",26.82,26.47,26.532,-0.009,-0.03,5400,{"date":1298,"open":1299,"high":1300,"low":737,"close":1300,"change":1301,"percent_change":1301,"volume":724,"transactions":9,"vwap":1300},"2026-02-17",26.435,26.541,0,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1300,"change":1306,"percent_change":1307,"volume":791,"transactions":9,"vwap":1300},"2026-02-13",26.542,26.49,0.228,0.87,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":791,"transactions":9,"vwap":1311},"2026-02-12",26.35,26.313,0.156,0.6,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":71,"volume":817,"transactions":9,"vwap":1317},"2026-02-11",26.049,26.157,0.122,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-10",26.125,26.18,26.035,-0.086,-0.33,900,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":887,"transactions":9,"vwap":1330},"2026-02-09",26.185,26.121,0.151,0.58,{"date":1334,"open":1335,"high":1336,"low":1335,"close":604,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":604},"2026-02-06",25.85,26.030001,0.608,2.4,30600,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":887,"transactions":9,"vwap":1343},"2026-02-05",25.71,25.362,-0.608,-2.34,{"date":1347,"open":1348,"high":604,"low":1348,"close":604,"change":1349,"percent_change":1350,"volume":1054,"transactions":9,"vwap":604},"2026-02-04",25.88,0.318,1.24,{"date":1352,"open":1353,"high":1353,"low":338,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",26.37,25.652,-0.72,-2.73,28000,{"date":1359,"open":1275,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":973,"volume":1363,"transactions":9,"vwap":1360},"2026-02-02",26.372,26.25,0.169,7300,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":297,"volume":791,"transactions":9,"vwap":1368},"2026-01-30",26.105,26.21,26.203,-0.1,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":332,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",26.29,26.303,0.182,26300,{"date":1377,"open":508,"high":508,"low":1330,"close":1330,"change":1378,"percent_change":1379,"volume":791,"transactions":9,"vwap":1330},"2026-01-28",-0.574,-2.15,{"date":1381,"open":735,"high":735,"low":1382,"close":1382,"change":70,"percent_change":1383,"volume":708,"transactions":9,"vwap":1382},"2026-01-27",26.695,0.26,{"date":1385,"open":1386,"high":1386,"low":518,"close":1387,"change":1066,"percent_change":1388,"volume":887,"transactions":9,"vwap":1387},"2026-01-26",26.63,26.625,0.68,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":398,"volume":1396,"transactions":9,"vwap":1394},"2026-01-23",26.52,26.575,26.44,26.446,0.01,2000,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1103,"volume":1054,"transactions":9,"vwap":1400},"2026-01-22",26.414,26.436,0.385,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":931,"transactions":9,"vwap":1405},"2026-01-21",25.86,26.051001,25.765,0.299,1.16,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-20",27.28,25.54,25.752,-0.233,-0.9,2300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1423,"volume":862,"transactions":9,"vwap":1420},"2026-01-16",25.81,25.985,25.8,0.159,0.62,{"date":1425,"open":237,"high":237,"low":1426,"close":1427,"change":1428,"percent_change":261,"volume":1228,"transactions":9,"vwap":1427},"2026-01-15",25.692,25.826,-0.319,{"date":1430,"open":1268,"high":1268,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1020,"transactions":9,"vwap":1431},"2026-01-14",26.145,0.164,0.63,{"date":1435,"open":1249,"high":1436,"low":1348,"close":1437,"change":1438,"percent_change":1439,"volume":770,"transactions":9,"vwap":1437},"2026-01-13",26.12,25.981,-0.197,-0.75,{"date":1441,"open":1393,"high":1393,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":724,"transactions":9,"vwap":1443},"2026-01-12",26.08,26.178,0.071,0.27,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1301,"volume":817,"transactions":9,"vwap":1449},"2026-01-09",26.173,26.107,0.001,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":761,"transactions":9,"vwap":1455},"2026-01-08",26.19,26.349,26.106,-0.166,-0.63,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":817,"transactions":9,"vwap":1461},"2026-01-07",26.09,26.272,0.448,1.73,{"date":1465,"open":628,"high":1466,"low":628,"close":1467,"change":1468,"percent_change":1469,"volume":799,"transactions":9,"vwap":1467},"2026-01-06",26.02,25.824,0.313,1.23,{"date":1471,"open":1472,"high":1472,"low":224,"close":1473,"change":847,"percent_change":591,"volume":799,"transactions":9,"vwap":1473},"2026-01-05",25.74,25.511,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":722,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-02",25.55,25.36,25.421,0.8,1900,{"date":1482,"open":1483,"high":1483,"low":1122,"close":1484,"change":1485,"percent_change":314,"volume":1486,"transactions":9,"vwap":1484},"2025-12-31",25.46,25.22,-0.221,4600,{"date":1488,"open":1489,"high":338,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-30",25.456,25.441,-0.499,-1.92,31400,{"date":1495,"open":1261,"high":1261,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":799,"transactions":9,"vwap":1496},"2025-12-29",25.94,-0.185,-0.71,{"date":1500,"open":1367,"high":1501,"low":1502,"close":1321,"change":1503,"percent_change":1504,"volume":1296,"transactions":9,"vwap":1321},"2025-12-26",26.22,26.072001,0.049,0.19,{"date":1506,"open":728,"high":728,"low":1507,"close":1507,"change":907,"percent_change":1508,"volume":817,"transactions":9,"vwap":1507},"2025-12-24",26.076,0.5,{"date":1510,"open":1511,"high":1442,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1396,"transactions":9,"vwap":1512},"2025-12-23",26.059999,25.947,0.391,1.53,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":652,"volume":708,"transactions":9,"vwap":1517},"2025-12-22",25.556,0.08,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":708,"transactions":9,"vwap":1521},"2025-12-19",25.476,0.341,1.36,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1063,"change":966,"percent_change":967,"volume":799,"transactions":9,"vwap":1063},"2025-12-18",25.207,25.24,25.13,{"date":1530,"open":573,"high":573,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":919,"transactions":9,"vwap":1531},"2025-12-17",25.00099945,-0.259,-1.03,{"date":1535,"open":765,"high":765,"low":959,"close":1536,"change":1537,"percent_change":64,"volume":1538,"transactions":9,"vwap":1536},"2025-12-16",25.26,-0.329,4900,{"date":1540,"open":1412,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1469,"volume":1544,"transactions":9,"vwap":1541},"2025-12-15",25.589,25.45,0.311,1700,{"date":1546,"open":1547,"high":764,"low":1547,"close":1548,"change":1549,"percent_change":1044,"volume":862,"transactions":9,"vwap":1548},"2025-12-12",25.18,25.278,-0.059,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":919,"transactions":9,"vwap":1555},"2025-12-11",25.37,25.4,25.305,25.337,0.273,1.09,{"date":1559,"open":890,"high":1560,"low":890,"close":1560,"change":1124,"percent_change":1561,"volume":708,"transactions":9,"vwap":1560},"2025-12-10",25.063999,1.57,{"date":1563,"open":899,"high":899,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":919,"transactions":9,"vwap":1564},"2025-12-09",24.676,-0.282,-1.13,{"date":1568,"open":1122,"high":1122,"low":1071,"close":1569,"change":1570,"percent_change":407,"volume":1571,"transactions":9,"vwap":1569},"2025-12-08",24.958,-0.257,3300,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":124,"volume":791,"transactions":9,"vwap":1575},"2025-12-05",25.25,25.215,-0.146,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":70,"volume":708,"transactions":9,"vwap":1579},"2025-12-04",25.361,0.017,{"date":1582,"open":765,"high":765,"low":1583,"close":1583,"change":923,"percent_change":1584,"volume":817,"transactions":9,"vwap":1583},"2025-12-03",25.344,0.42,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":421,"volume":708,"transactions":9,"vwap":1587},"2025-12-02",25.237,-0.193,{"date":1590,"open":1591,"high":1592,"low":320,"close":320,"change":1593,"percent_change":1594,"volume":761,"transactions":9,"vwap":320},"2025-12-01",25.64,25.83,-0.577,-2.22,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":44,"percent_change":1599,"volume":1020,"transactions":9,"vwap":1598},"2025-11-28",26.24,26.007,-0.8,{"date":1601,"open":237,"high":1602,"low":237,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-26",26.27,26.217,0.239,0.92,5300,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1416,"transactions":9,"vwap":1610},"2025-11-25",25.78,25.978,0.549,2.16,{"date":1614,"open":1574,"high":1615,"low":1574,"close":1616,"change":1617,"percent_change":1618,"volume":799,"transactions":9,"vwap":1616},"2025-11-24",25.433,25.429,0.109,0.43,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1054,"transactions":9,"vwap":1622},"2025-11-21",25.47,25.32,0.33,1.32,{"date":1626,"open":573,"high":573,"low":186,"close":186,"change":1627,"percent_change":124,"volume":887,"transactions":9,"vwap":186},"2025-11-20",-0.145,{"date":1629,"open":1630,"high":1631,"low":1063,"close":1063,"change":1632,"percent_change":1325,"volume":919,"transactions":9,"vwap":1063},"2025-11-19",25.158,25.214,-0.082,{"date":1634,"open":1100,"high":1527,"low":1100,"close":1635,"change":790,"percent_change":483,"volume":1636,"transactions":9,"vwap":1635},"2025-11-18",25.217,5100,{"date":1638,"open":1122,"high":1122,"low":1639,"close":1640,"change":1641,"percent_change":1518,"volume":840,"transactions":9,"vwap":1640},"2025-11-17",24.98,24.983,0.02,{"date":1643,"open":1644,"high":959,"low":1644,"close":1101,"change":1645,"percent_change":652,"volume":840,"transactions":9,"vwap":1101},"2025-11-14",24.781,0.077,{"date":1647,"open":1648,"high":898,"low":1649,"close":1649,"change":1650,"percent_change":1445,"volume":1241,"transactions":9,"vwap":1649},"2025-11-13",25.059999,24.886,0.066,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":21,"volume":805,"transactions":9,"vwap":1653},"2025-11-12",24.82,0.358,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":761,"transactions":9,"vwap":1658},"2025-11-11",24.29,24.462,0.702,2.95,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1544,"transactions":9,"vwap":1664},"2025-11-10",23.612,23.76,0.262,1.11,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":805,"transactions":9,"vwap":1669},"2025-11-07",23.498,-0.003,-0.01,{"date":1673,"open":1674,"high":1675,"low":1152,"close":1676,"change":1294,"percent_change":838,"volume":1677,"transactions":9,"vwap":1676},"2025-11-06",23.5,23.62,23.501,4100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1514,"volume":1480,"transactions":9,"vwap":1681},"2025-11-05",23.54,23.51,0.355,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":706,"percent_change":1687,"volume":805,"transactions":9,"vwap":1686},"2025-11-04",23.239,23.155,-0.31,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":114,"volume":817,"transactions":9,"vwap":1691},"2025-11-03",23.21,23.226,-0.074,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":591,"percent_change":1514,"volume":1088,"transactions":9,"vwap":1696},"2025-10-31",23.18,23.3,{"date":1698,"open":24,"high":1699,"low":24,"close":1700,"change":1395,"percent_change":398,"volume":1544,"transactions":9,"vwap":1700},"2025-10-30",23.109,22.95,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1533,"volume":708,"transactions":9,"vwap":1703},"2025-10-29",22.94,-0.238,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":227,"volume":840,"transactions":9,"vwap":1708},"2025-10-28",23.14,23.178,0.028,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":70,"percent_change":995,"volume":1020,"transactions":9,"vwap":1713},"2025-10-27",23.137,23.15,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":148,"volume":799,"transactions":9,"vwap":1717},"2025-10-24",23.154,23.08,-0.08,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":160,"volume":1724,"transactions":9,"vwap":1722},"2025-10-23",22.99,23.16,-0.058,2500,{"date":1726,"open":1727,"high":1727,"low":1690,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-22",23.43,23.218,-0.275,-1.17,7400,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":209,"volume":840,"transactions":9,"vwap":1735},"2025-10-21",23.514,23.493,-0.129,{"date":1738,"open":1674,"high":1739,"low":1674,"close":1739,"change":1665,"percent_change":1740,"volume":708,"transactions":9,"vwap":1739},"2025-10-20",23.622,1.12,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1020,"transactions":9,"vwap":1743},"2025-10-17",23.36,-0.37,-1.56,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":803,"percent_change":804,"volume":1544,"transactions":9,"vwap":1750},"2025-10-16",23.942,23.69,23.73,{"date":1752,"open":1674,"high":1753,"low":1674,"close":1753,"change":1754,"percent_change":1755,"volume":817,"transactions":9,"vwap":1753},"2025-10-15",23.872,0.352,1.5,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":983,"percent_change":1760,"volume":799,"transactions":9,"vwap":1759},"2025-10-14",23.532,23.52,-1.57,{"date":1762,"open":843,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":887,"transactions":9,"vwap":1764},"2025-10-13",23.98,23.895,0.038,0.16,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":747,"transactions":9,"vwap":1770},"2025-10-10",24.472,23.857,-0.533,-2.19,{"date":1774,"open":195,"high":1010,"low":195,"close":1036,"change":1114,"percent_change":1775,"volume":173,"transactions":9,"vwap":1036},"2025-10-09",-0.94,{"date":1777,"open":1081,"high":1071,"low":1778,"close":1778,"change":1779,"percent_change":1641,"volume":791,"transactions":9,"vwap":1778},"2025-10-08",24.622,0.005,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1277,"volume":805,"transactions":9,"vwap":1782},"2025-10-07",24.617,-0.203,{"date":1785,"open":905,"high":1786,"low":939,"close":1653,"change":1787,"percent_change":1332,"volume":1788,"transactions":9,"vwap":1653},"2025-10-06",24.91,0.144,8300,{"date":1790,"open":1791,"high":1564,"low":1791,"close":1564,"change":1792,"percent_change":1388,"volume":1054,"transactions":9,"vwap":1564},"2025-10-03",24.67,0.167,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":661,"volume":805,"transactions":9,"vwap":1795},"2025-10-02",24.509,-0.104,{"date":1798,"open":1799,"high":1005,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1724,"transactions":9,"vwap":1800},"2025-10-01",23.85,24.613,1.206,5.15,{"date":1804,"open":1713,"high":1805,"low":1713,"close":1805,"change":1806,"percent_change":1807,"volume":1054,"transactions":9,"vwap":1805},"2025-09-30",23.407,0.483,2.11,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1518,"percent_change":591,"volume":887,"transactions":9,"vwap":1811},"2025-09-29",22.86,22.924,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1508,"volume":862,"transactions":9,"vwap":1815},"2025-09-26",22.69,22.844,22.629,0.113,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":805,"transactions":9,"vwap":1820},"2025-09-25",22.731,-0.558,-2.4,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":51,"volume":805,"transactions":9,"vwap":1825},"2025-09-24",23.289,-0.154,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1325,"percent_change":1830,"volume":805,"transactions":9,"vwap":1829},"2025-09-23",23.443,-1.39,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1423,"volume":1054,"transactions":9,"vwap":1833},"2025-09-22",23.773,0.146,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1211,"percent_change":622,"volume":805,"transactions":9,"vwap":1837},"2025-09-19",23.627,{"date":1839,"open":1674,"high":1840,"low":1674,"close":1841,"change":1842,"percent_change":1843,"volume":1416,"transactions":9,"vwap":1841},"2025-09-18",23.72,23.649,0.49,2.12,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1504,"volume":791,"transactions":9,"vwap":1848},"2025-09-17",23.27,23.07,23.159,0.045,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1395,"volume":805,"transactions":9,"vwap":1852},"2025-09-16",23.114,0.002,{"date":1855,"open":1722,"high":1722,"low":1717,"close":1856,"change":1857,"percent_change":1119,"volume":887,"transactions":9,"vwap":1856},"2025-09-15",23.112,-0.068,{"date":1859,"open":1860,"high":1860,"low":1695,"close":1695,"change":1861,"percent_change":1599,"volume":708,"transactions":9,"vwap":1695},"2025-09-12",23.206,-0.186,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":458,"volume":724,"transactions":9,"vwap":1865},"2025-09-11",23.275,23.366,23.24,0.242,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":165,"volume":1875,"transactions":9,"vwap":1873},"2025-09-10",23.11,23.205,23.09,23.124,-0.16,6800,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":297,"volume":1054,"transactions":9,"vwap":1879},"2025-09-09",23.17,23.284,-0.088,{"date":1882,"open":1883,"high":1884,"low":1695,"close":1884,"change":1885,"percent_change":1886,"volume":1606,"transactions":9,"vwap":1884},"2025-09-08",23.285,23.372,-0.031,-0.13,{"date":1888,"open":1884,"high":1889,"low":1743,"close":1889,"change":972,"percent_change":1388,"volume":817,"transactions":9,"vwap":1889},"2025-09-05",23.403,{"date":1891,"open":1892,"high":1892,"low":1722,"close":1893,"change":1156,"percent_change":1271,"volume":1020,"transactions":9,"vwap":1893},"2025-09-04",23.341,23.246,{"date":1895,"open":1695,"high":1153,"low":1695,"close":1896,"change":1897,"percent_change":1898,"volume":791,"transactions":9,"vwap":1896},"2025-09-03",23.356,0.225,0.97,{"date":1900,"open":1009,"high":1009,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":817,"transactions":9,"vwap":1902},"2025-09-02",23.1,23.131,0.207,0.9,{"date":1906,"open":1907,"high":1811,"low":1810,"close":1811,"change":1908,"percent_change":1909,"volume":740,"transactions":9,"vwap":1811},"2025-08-29",22.87,0.162,0.71,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":746,"volume":1020,"transactions":9,"vwap":1913},"2025-08-28",23.12,22.762,-0.078,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1692,"percent_change":114,"volume":840,"transactions":9,"vwap":1919},"2025-08-27",22.9,22.8,22.84,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1504,"volume":724,"transactions":9,"vwap":1923},"2025-08-26",22.71,22.914,0.044,{"date":1926,"open":1927,"high":1927,"low":1907,"close":1907,"change":1928,"percent_change":1929,"volume":747,"transactions":9,"vwap":1907},"2025-08-25",22.912,-0.279,-1.21,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1312,"percent_change":1388,"volume":1416,"transactions":9,"vwap":1933},"2025-08-22",23.31,23.149,{"date":1935,"open":1936,"high":1866,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":974,"transactions":9,"vwap":1937},"2025-08-21",23.049999,22.993,0.035,0.15,{"date":1941,"open":1919,"high":1942,"low":1919,"close":1942,"change":1943,"percent_change":1909,"volume":840,"transactions":9,"vwap":1942},"2025-08-20",22.958,0.161,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":261,"volume":817,"transactions":9,"vwap":1947},"2025-08-19",22.92,22.797,-0.281,{"date":1950,"open":1951,"high":1846,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":778,"transactions":9,"vwap":1952},"2025-08-18",23,23.077999,0.136,0.59,{"date":1956,"open":1951,"high":1951,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-15",22.74,22.942,0.393,1.74,3500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":492,"volume":1636,"transactions":9,"vwap":1965},"2025-08-14",22.48,22.549,22.44,0.047,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":747,"transactions":9,"vwap":1973},"2025-08-13",22.52,22.59,22.33,22.502,0.525,2.39,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1369,"volume":173,"transactions":9,"vwap":1980},"2025-08-12",21.96,22.049999,21.977,-0.023,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":448,"volume":1989,"transactions":9,"vwap":1987},"2025-08-11",22.11,22.17,21.99,22,0.011,4200,{"date":1991,"open":1986,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":591,"volume":887,"transactions":9,"vwap":1993},"2025-08-08",22.13,21.989,0.076,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":715,"volume":2002,"transactions":9,"vwap":2000},"2025-08-07",21.94,21.97,21.7,21.913,-0.363,40700,{"date":2004,"open":2005,"high":1721,"low":2006,"close":2007,"change":1265,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-06",22.98,22.23,22.276,-2.28,2700,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":155,"volume":919,"transactions":9,"vwap":2014},"2025-08-05",22.812,22.79,22.796,-0.055,{"date":2017,"open":2018,"high":1810,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1088,"transactions":9,"vwap":2020},"2025-08-04",22.653,22.61,22.851,0.267,1.18,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1953,"percent_change":2027,"volume":919,"transactions":9,"vwap":2026},"2025-08-01",22.45,22.584,0.61,{"date":2029,"open":2030,"high":1917,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":791,"transactions":9,"vwap":2031},"2025-07-31",22.82,22.448,-0.475,-2.07,{"date":2035,"open":1713,"high":1713,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":761,"transactions":9,"vwap":2036},"2025-07-30",22.923,-0.187,-0.81,{"date":2040,"open":2041,"high":2042,"low":1919,"close":1870,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1870},"2025-07-29",23.47,23.65,-0.53,-2.24,22600,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":314,"volume":761,"transactions":9,"vwap":2049},"2025-07-28",24.02,23.64,-0.208,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":961,"percent_change":936,"volume":1396,"transactions":9,"vwap":2054},"2025-07-25",23.74,23.848,{"date":2056,"open":2057,"high":2058,"low":1226,"close":2058,"change":1924,"percent_change":1504,"volume":1020,"transactions":9,"vwap":2058},"2025-07-24",23.744,23.753,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1416,"transactions":9,"vwap":2062},"2025-07-23",23.57,23.709,0.697,3.03,{"date":2066,"open":2030,"high":2067,"low":2030,"close":2067,"change":988,"percent_change":2068,"volume":817,"transactions":9,"vwap":2067},"2025-07-22",23.011999,1.63,{"date":2070,"open":1814,"high":1814,"low":2071,"close":2071,"change":954,"percent_change":1271,"volume":817,"transactions":9,"vwap":2071},"2025-07-21",22.642,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":947,"volume":887,"transactions":9,"vwap":2076},"2025-07-18",22.81,22.85,22.75,-0.112,{"date":2079,"open":1721,"high":1721,"low":2080,"close":2080,"change":2081,"percent_change":209,"volume":887,"transactions":9,"vwap":2080},"2025-07-17",22.862,-0.127,{"date":2083,"open":2005,"high":2084,"low":2005,"close":2084,"change":2085,"percent_change":1307,"volume":840,"transactions":9,"vwap":2084},"2025-07-16",22.989,0.199,{"date":2087,"open":2013,"high":2013,"low":2013,"close":2013,"change":2088,"percent_change":2089,"volume":708,"transactions":9,"vwap":2013},"2025-07-15",-0.366,-1.58,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":784,"volume":1416,"transactions":9,"vwap":2093},"2025-07-14",23.2,23.156,0.185,{"date":2096,"open":1907,"high":2097,"low":1907,"close":2097,"change":2098,"percent_change":1019,"volume":747,"transactions":9,"vwap":2097},"2025-07-11",22.971,-0.312,{"date":2100,"open":1743,"high":1865,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":791,"transactions":9,"vwap":2101},"2025-07-10",23.283,0.174,0.75,{"date":2105,"open":1721,"high":1699,"low":1721,"close":1699,"change":2106,"percent_change":918,"volume":747,"transactions":9,"vwap":1699},"2025-07-09",0.224,{"date":2108,"open":1951,"high":1951,"low":1810,"close":2109,"change":894,"percent_change":2110,"volume":1020,"transactions":9,"vwap":2109},"2025-07-08",22.885,0.57,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":840,"transactions":9,"vwap":2114},"2025-07-07",22.72,22.755,-0.224,-0.97,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":1671,"volume":708,"transactions":9,"vwap":2120},"2025-07-03",22.96,22.979,-0.002,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1939,"percent_change":2127,"volume":1538,"transactions":9,"vwap":2126},"2025-07-02",22.63,23.01,22.981,0.66,{"date":2129,"open":2130,"high":2125,"low":2131,"close":2132,"change":894,"percent_change":2110,"volume":799,"transactions":9,"vwap":2132},"2025-07-01",22.67,22.58,22.831,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":840,"transactions":9,"vwap":2136},"2025-06-30",22.659,22.701,0.108,0.48,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":1025,"percent_change":99,"volume":919,"transactions":9,"vwap":2142},"2025-06-27",22.73,22.593,{"date":2144,"open":2145,"high":2146,"low":1971,"close":2146,"change":2147,"percent_change":908,"volume":1020,"transactions":9,"vwap":2146},"2025-06-26",22.6,22.66,0.118,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":314,"volume":1054,"transactions":9,"vwap":2151},"2025-06-25",22.49,22.542,-0.198,{"date":2154,"open":2155,"high":1957,"low":2155,"close":1957,"change":438,"percent_change":2156,"volume":931,"transactions":9,"vwap":1957},"2025-06-24",22.56,1.61,{"date":2158,"open":1957,"high":1957,"low":2159,"close":2160,"change":955,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-23",22.31,22.38,-1.89,6600,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2074,"change":2167,"percent_change":165,"volume":855,"transactions":9,"vwap":2074},"2025-06-20",22.77,22.835,-0.159,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":1066,"percent_change":2172,"volume":761,"transactions":9,"vwap":2171},"2025-06-18",22.972,22.969,0.79,{"date":2174,"open":2175,"high":2175,"low":2013,"close":2013,"change":2176,"percent_change":2177,"volume":724,"transactions":9,"vwap":2013},"2025-06-17",23.22,-0.659,-2.81,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":340,"volume":974,"transactions":9,"vwap":2182},"2025-06-16",23.63,23.405,23.449,-0.103,{"date":2185,"open":876,"high":1147,"low":2186,"close":2186,"change":1744,"percent_change":854,"volume":1396,"transactions":9,"vwap":2186},"2025-06-13",23.552,{"date":2188,"open":2189,"high":865,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1480,"transactions":9,"vwap":2190},"2025-06-12",23.775,23.922,0.255,1.08,{"date":2194,"open":2195,"high":2195,"low":2049,"close":1142,"change":1295,"percent_change":1886,"volume":862,"transactions":9,"vwap":1142},"2025-06-11",23.675,{"date":2197,"open":2092,"high":2198,"low":2092,"close":2198,"change":2199,"percent_change":2200,"volume":747,"transactions":9,"vwap":2198},"2025-06-10",23.697,0.488,2.1,{"date":2202,"open":1722,"high":2203,"low":1912,"close":2204,"change":1383,"percent_change":389,"volume":1416,"transactions":9,"vwap":2204},"2025-06-09",23.29,23.209,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":761,"transactions":9,"vwap":2210},"2025-06-06",22.954,23.02,22.88,22.949,0.397,1.76,{"date":2214,"open":2145,"high":2145,"low":2215,"close":2215,"change":2183,"percent_change":1194,"volume":919,"transactions":9,"vwap":2215},"2025-06-05",22.552,{"date":2217,"open":2025,"high":1918,"low":2025,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-04",22.655,0.389,1.75,6700,{"date":2223,"open":2224,"high":2160,"low":2225,"close":2226,"change":1670,"percent_change":1671,"volume":1677,"transactions":9,"vwap":2226},"2025-06-03",22.335,22.22,22.266,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1580,"percent_change":1518,"volume":2233,"transactions":9,"vwap":2232},"2025-06-02",22.32,22.36,22.01,22.269,7800,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":1514,"volume":1544,"transactions":9,"vwap":2238},"2025-05-30",22.16,22.37,22.252,0.335,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":1283,"percent_change":2244,"volume":840,"transactions":9,"vwap":2243},"2025-05-29",21.85,21.917,0.45,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":160,"percent_change":1566,"volume":2249,"transactions":9,"vwap":2248},"2025-05-28",21.9,21.819,7100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1054,"transactions":9,"vwap":2253},"2025-05-27",21.98,22.069,0.447,2.07,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":227,"percent_change":901,"volume":862,"transactions":9,"vwap":2259},"2025-05-23",21.59,21.622,21.47,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2167,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-22",21.5,21.502,21.3,-0.73,3900,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":805,"transactions":9,"vwap":2270},"2025-05-21",21.661,-0.335,-1.52,{"date":2274,"open":1979,"high":1979,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":1020,"transactions":9,"vwap":2275},"2025-05-20",21.996,0.048,0.22,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":1083,"volume":855,"transactions":9,"vwap":2281},"2025-05-19",21.73,21.948,0.183,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":769,"volume":1020,"transactions":9,"vwap":2286},"2025-05-16",21.551,21.765,0.365,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":1624,"volume":2293,"transactions":9,"vwap":2291},"2025-05-15",21.049999,21.4,0.279,11200,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":747,"transactions":9,"vwap":2297},"2025-05-14",21.76,21.121,-0.539,-2.49,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":669,"volume":724,"transactions":9,"vwap":2303},"2025-05-13",21.58,21.66,-0.06,{"date":2306,"open":175,"high":2307,"low":175,"close":2307,"change":2308,"percent_change":1960,"volume":1480,"transactions":9,"vwap":2307},"2025-05-12",21.72,0.371,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":817,"transactions":9,"vwap":2312},"2025-05-09",21.89,21.349,-0.211,-0.98,{"date":2316,"open":2242,"high":2242,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":1020,"transactions":9,"vwap":2317},"2025-05-08",21.56,-0.315,-1.44,{"date":2321,"open":2322,"high":2323,"low":2242,"close":2323,"change":1953,"percent_change":1433,"volume":1326,"transactions":9,"vwap":2323},"2025-05-07",21.86,21.875,{"date":2325,"open":1984,"high":1984,"low":1999,"close":2326,"change":2327,"percent_change":2328,"volume":909,"transactions":9,"vwap":2326},"2025-05-06",21.739,-0.501,-2.25,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1054,"transactions":9,"vwap":2332},"2025-05-05",22.19,22.24,0.041,0.18,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":708,"transactions":9,"vwap":2338},"2025-05-02",21.83,22.199,0.668,3.1,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2344,"percent_change":2044,"volume":805,"transactions":9,"vwap":2343},"2025-05-01",21.531,-0.494,{"date":2346,"open":2347,"high":2347,"low":2347,"close":2347,"change":2282,"percent_change":1083,"volume":805,"transactions":9,"vwap":2347},"2025-04-30",22.025,{"date":2349,"open":2350,"high":1978,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-04-29",21.54,21.43,21.842,0.537,2.52,9600,{"date":2357,"open":2358,"high":2358,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":708,"transactions":9,"vwap":2358},"2025-04-28",21.305,0.082,0.39,{"date":179,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":1433,"volume":708,"transactions":9,"vwap":2363},21.09,21.223,0.133]