[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTP":3,"homepage-market-summary":28,"stock-historical-TLTP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTP","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 TLT U.S. Treasury 12% Option Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.4171,2.508996,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},18.7,18.56,18.7447,18.77,-0.07,-0.37,10747.300258,23.36,24430.002772780877,2.9,486,{"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":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.48,18953,6917730.695968,-19.9,"2025-04-25",[181,184,193,203,212,222,233,243,253,264,274,283,293,303,313,323,333,344,354,361,371,379,388,398,408,414,423,430,441,451,460,470,479,487,497,508,517,524,532,541,552,560,567,576,586,594,604,610,617,623,634,644,655,664,673,682,691,701,710,718,728,738,747,753,759,765,773,781,788,795,802,811,818,825,830,838,844,852,857,862,868,876,883,891,899,906,913,920,926,932,937,942,946,951,957,962,967,971,976,983,988,994,997,1003,1010,1017,1021,1029,1036,1040,1045,1049,1056,1062,1068,1077,1082,1090,1096,1100,1105,1112,1119,1122,1126,1133,1140,1145,1151,1156,1161,1165,1171,1175,1179,1184,1191,1195,1201,1206,1213,1219,1226,1235,1240,1247,1254,1261,1269,1275,1279,1286,1292,1298,1303,1311,1317,1323,1329,1335,1342,1346,1352,1358,1366,1372,1378,1384,1390,1395,1399,1405,1409,1414,1417,1421,1425,1428,1434,1440,1444,1447,1451,1453,1457,1462,1466,1472,1476,1480,1486,1493,1497,1501,1508,1511,1516,1522,1525,1528,1532,1537,1542,1545,1549,1552,1557,1563,1567,1572,1578,1583,1590,1597,1603,1610,1617,1624,1631,1635,1643,1648,1655,1661,1665,1669,1675,1682,1687,1692,1697,1702,1705,1708,1713,1720,1728,1734,1742,1748,1755,1761,1766,1771,1777,1784,1790,1793,1799,1806,1810,1816,1822,1825,1828,1831,1837,1839,1843,1847,1851,1858,1864,1870,1874,1879,1887,1894,1897,1900,1905,1909,1914,1919,1924,1930,1934,1941,1945,1950,1954,1957,1962,1966,1969,1972,1977,1979,1984,1989,1996,2000,2004,2006,2011,2015,2018,2023,2029,2033,2037,2042,2045,2048,2053,2058,2063,2068,2071,2074,2079,2085,2088,2093,2096,2101,2104,2109,2113,2116,2120,2124,2129,2133,2136,2141,2143,2145,2149,2154,2158,2163,2166,2170,2173,2176,2180,2183,2187,2192,2195,2201,2204,2208,2212,2215,2221,2225,2231,2236,2240,2246,2252,2255,2260,2266,2270,2277,2279,2284,2289,2295,2298,2304,2309],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},154,18.6419,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",18.65,18.82,0.065,0.35,18632.310949,145,18.7522,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",18.79,18.6,18.705,-0.0669,-0.36,17190.478606,218,18.6813,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":114,"volume":209,"transactions":210,"vwap":211},"2026-10-02",18.95,18.732,18.7719,-0.0605,23377.896458,293,18.805,{"date":213,"open":17,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",18.92,18.59,18.8324,0.0824,0.44,43927.423371,390,18.8066,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",18.835,18.86,18.71,18.75,-0.1231,-0.65,31774.738028,357,18.7763,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",18.99,18.81,18.8731,-0.2969,-1.55,19805.003512,279,18.8729,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",19.23,19.1123,19.17,-0.19,-0.98,49468.692117,464,19.158,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",19.355,19.37,19.2201,19.36,0.05,0.26,55059.730576,325,19.2938,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",19.58,19.64,19.31,-0.27,-1.38,30619.601391,328,19.4592,{"date":275,"open":276,"high":276,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",19.83,19.54,-0.2637,-1.33,24911.04662,247,19.6126,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",19.88,19.795,19.8437,0.0187,0.09,35635.277862,224,19.8357,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",19.78,19.84,19.825,0.095,0.48,29394.129995,195,19.8119,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",19.72,19.75,19.73,-0.0924,-0.47,14135.221098,152,19.7377,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",19.76,19.8399,19.8224,0.1624,0.83,46338.228551,225,19.7822,{"date":324,"open":325,"high":326,"low":267,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",19.6552,19.755,19.66,0.04,0.2,31024.503585,284,19.6967,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",19.61,19.6388,19.55,19.62,-0.0225,-0.11,7677.579329,135,19.6027,{"date":345,"open":338,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",19.71,19.5325,19.6425,0.0225,0.11,21160.558473,256,19.6296,{"date":355,"open":306,"high":306,"low":338,"close":338,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",0.0045,0.02,13999.137043,132,19.6847,{"date":362,"open":363,"high":307,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",19.69,19.605,19.6155,-0.2145,-1.08,38175.985788,302,19.6659,{"date":372,"open":285,"high":373,"low":306,"close":276,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",19.92,-0.0756,-0.38,26922.613743,231,19.8407,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":143,"volume":385,"transactions":386,"vwap":387},"2026-09-08",19.99,19.89,19.9056,-0.0044,27442.247527,180,19.9438,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",19.91,19.97,19.9,0.0461,0.23,27628.741364,171,19.936,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",19.94,19.949,19.8639,0.0415,0.21,20567.99999,163,19.9098,{"date":409,"open":285,"high":285,"low":295,"close":317,"change":410,"percent_change":350,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.0224,24002.215589,200,19.8172,{"date":415,"open":416,"high":382,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",19.81,19.8,-0.09,-0.45,17348.410243,170,19.8618,{"date":424,"open":392,"high":392,"low":416,"close":382,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",-0.0561,-0.28,62001.624594,455,19.8397,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",19.96,20,19.93,19.9461,-0.2439,-1.21,40362.561751,181,19.9608,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",20.21,20.225,20.19,-0.0304,-0.15,61078.953308,248,20.2164,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":447,"volume":457,"transactions":458,"vwap":459},"2026-08-26",20.2,20.2299,20.2204,-0.0296,6887.104933,107,20.2141,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",20.18,20.25,20.15,0.12,0.6,17523.728655,160,20.2111,{"date":471,"open":472,"high":464,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",20.04,20.13,0.1,0.5,30044.862946,190,20.1179,{"date":480,"open":481,"high":472,"low":433,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":396,"vwap":486},"2026-08-21",20.015,20.03,-0.0089,-0.04,33748.692186,20.0084,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":114,"volume":494,"transactions":495,"vwap":496},"2026-08-20",20.024339,20.0749,20.01,20.0389,-0.0651,21058.241895,140,20.0471,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",20.09,20.1499,20.081,20.104,0.2187,1.1,10614.65558,128,20.1303,{"date":509,"open":382,"high":382,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",19.8165,19.8853,0.0853,0.43,8054.532079,162,19.8703,{"date":518,"open":519,"high":519,"low":417,"close":417,"change":248,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",19.95,-0.95,49172.851913,269,19.8487,{"date":525,"open":526,"high":527,"low":390,"close":381,"change":528,"percent_change":229,"volume":529,"transactions":530,"vwap":531},"2026-08-14",19.98,20.12,-0.13,27621.345431,268,19.9613,{"date":533,"open":534,"high":462,"low":535,"close":527,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",20.0609,20.06,0.1452,0.73,47766.722047,242,20.1244,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",20.0162,20.0499,19.965,19.9748,-0.0102,-0.05,20502.6503,178,20.0071,{"date":553,"open":554,"high":554,"low":432,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":550,"vwap":559},"2026-08-11",20.0349,19.985,0.005,0.03,13079.129377,19.9965,{"date":561,"open":491,"high":492,"low":432,"close":526,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",-0.1202,-0.6,26378.844169,267,19.9888,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":404,"volume":573,"transactions":574,"vwap":575},"2026-08-07",20.16,20.0401,20.1002,0.042,14431.1494,204,20.0957,{"date":577,"open":578,"high":579,"low":481,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",20.07,20.1,20.0582,-0.0518,-0.26,12404.661721,151,20.0793,{"date":587,"open":527,"high":588,"low":499,"close":589,"change":590,"percent_change":329,"volume":591,"transactions":592,"vwap":593},"2026-08-05",20.14,20.11,0.0402,41027.288152,185,20.1108,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",20.02,20.089,20.0698,0.0798,0.4,37304.094702,257,20.054,{"date":605,"open":381,"high":606,"low":519,"close":381,"change":328,"percent_change":329,"volume":607,"transactions":608,"vwap":609},"2026-08-03",20.0264,44414.320504,340,19.9753,{"date":611,"open":596,"high":596,"low":612,"close":519,"change":340,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",19.85,-0.55,42722.154711,531,19.9081,{"date":618,"open":499,"high":619,"low":491,"close":535,"change":582,"percent_change":620,"volume":621,"transactions":171,"vwap":622},"2026-07-30",20.109,-1.28,36640.1366,20.0588,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",20.53,20.5499,20.26,20.32,-0.2269,-1.1,85876.128677,432,20.4407,{"date":635,"open":625,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",20.585,20.47,20.5469,0.0619,0.3,56216.783734,289,20.5211,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",20.42,20.56,20.4,20.485,0.1126,0.55,135697.549024,619,20.457,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":404,"volume":662,"transactions":663,"vwap":648},"2026-07-24",20.3835,20.4499,20.37,20.3724,0.0424,5190.842477,96,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":21,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",20.36,20.28,20.33,-0.34,15051.776212,114,20.3081,{"date":674,"open":675,"high":676,"low":677,"close":648,"change":484,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",20.41,20.45,20.38,-0.2,23216.552615,167,20.4165,{"date":683,"open":684,"high":684,"low":646,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",20.55,20.44,-0.0682,-0.33,11631.834731,232,20.4758,{"date":692,"open":684,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",20.59,20.4701,20.5082,-0.1218,-0.59,75345.427139,429,20.5072,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":218,"volume":708,"transactions":506,"vwap":709},"2026-07-17",20.66,20.69,20.6299,20.63,0.0911,8108.127933,20.6456,{"date":711,"open":712,"high":647,"low":649,"close":713,"change":714,"percent_change":528,"volume":715,"transactions":716,"vwap":717},"2026-07-16",20.52,20.5389,-0.0259,3420.79793,101,20.5263,{"date":719,"open":647,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",20.61,20.555,20.5648,0.0298,0.15,8199.249812,133,20.5546,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":663,"vwap":737},"2026-07-14",20.57,20.6,20.5,20.535,0.0522,0.25,34921.439743,20.5345,{"date":739,"open":732,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",20.539,20.4828,-0.1022,-0.5,4046.806921,136,20.5031,{"date":748,"open":693,"high":720,"low":749,"close":636,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":636},"2026-07-10",20.54,0.035,0.17,11600,{"date":754,"open":755,"high":706,"low":625,"close":684,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":684},"2026-07-09",20.545,0.016,0.08,13200,{"date":760,"open":684,"high":684,"low":637,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",20.534,-0.086,-0.42,22400,{"date":766,"open":767,"high":768,"low":731,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",20.68,20.699,20.62,-0.145,-0.7,12300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":21,"volume":780,"transactions":9,"vwap":778},"2026-07-06",20.73,20.78,20.71,20.765,-0.015,31300,{"date":782,"open":783,"high":784,"low":785,"close":776,"change":786,"percent_change":447,"volume":787,"transactions":9,"vwap":776},"2026-07-02",20.79,20.859,20.77,-0.032,3100,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":124,"volume":794,"transactions":9,"vwap":792},"2026-07-01",20.75,20.87,20.812,-0.122,9000,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",21.08,20.934,-0.226,-1.07,16600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",21.14,21.17,21.104,21.16,-0.194,-0.91,17400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":70,"volume":817,"transactions":9,"vwap":815},"2026-06-26",21.26,21.385,21.354,0.014,17800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",21.3,21.37,21.34,0,115500,{"date":826,"open":820,"high":822,"low":827,"close":822,"change":329,"percent_change":828,"volume":829,"transactions":9,"vwap":822},"2026-06-24",21.28,0.95,14400,{"date":831,"open":832,"high":833,"low":834,"close":804,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":804},"2026-06-23",21.091,21.149,21.09,0.072,0.34,13000,{"date":839,"open":807,"high":807,"low":840,"close":841,"change":842,"percent_change":124,"volume":843,"transactions":9,"vwap":841},"2026-06-22",21.040001,21.068001,-0.123,10200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":823,"volume":851,"transactions":9,"vwap":849},"2026-06-18",21.19,21.24,21.15,21.191,0.001,8500,{"date":853,"open":854,"high":855,"low":854,"close":846,"change":474,"percent_change":71,"volume":856,"transactions":9,"vwap":846},"2026-06-17",21.1,21.2,5800,{"date":858,"open":797,"high":859,"low":860,"close":834,"change":750,"percent_change":751,"volume":861,"transactions":9,"vwap":834},"2026-06-16",21.18,21.07,22600,{"date":863,"open":854,"high":864,"low":865,"close":866,"change":357,"percent_change":474,"volume":867,"transactions":9,"vwap":866},"2026-06-15",21.101,21.049999,21.055,7300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":548,"volume":875,"transactions":9,"vwap":873},"2026-06-12",21.014999,21.325,20.97,21.035,-0.01,8100,{"date":877,"open":878,"high":797,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",20.88,21.045,0.18,0.86,13800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":44,"volume":890,"transactions":9,"vwap":888},"2026-06-10",20.92,20.93,20.835,20.865,-0.043,4000,{"date":892,"open":893,"high":885,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",20.9,20.81,20.908,0.108,0.52,33100,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":199,"volume":905,"transactions":9,"vwap":903},"2026-06-08",20.89,20.96,20.8,-0.075,24900,{"date":907,"open":908,"high":902,"low":909,"close":910,"change":911,"percent_change":104,"volume":912,"transactions":9,"vwap":910},"2026-06-05",20.84,20.811,20.875,-0.1,82300,{"date":914,"open":915,"high":916,"low":902,"close":917,"change":918,"percent_change":394,"volume":919,"transactions":9,"vwap":917},"2026-06-04",20.98,21.02,20.975,0.049,9900,{"date":921,"open":872,"high":872,"low":922,"close":923,"change":924,"percent_change":269,"volume":925,"transactions":9,"vwap":923},"2026-06-03",20.891,20.926,-0.057,10500,{"date":927,"open":928,"high":928,"low":902,"close":929,"change":930,"percent_change":931,"volume":801,"transactions":9,"vwap":929},"2026-06-02",21.0049992,20.983,0.088,0.42,{"date":933,"open":785,"high":886,"low":934,"close":935,"change":357,"percent_change":474,"volume":936,"transactions":9,"vwap":935},"2026-06-01",20.617,20.895,14000,{"date":938,"open":935,"high":939,"low":791,"close":910,"change":940,"percent_change":143,"volume":941,"transactions":9,"vwap":910},"2026-05-29",20.94,-0.005,16400,{"date":943,"open":888,"high":893,"low":944,"close":878,"change":678,"percent_change":520,"volume":945,"transactions":9,"vwap":878},"2026-05-28",20.842,13600,{"date":947,"open":948,"high":948,"low":865,"close":797,"change":949,"percent_change":404,"volume":950,"transactions":9,"vwap":797},"2026-05-27",21.11,0.045,9500,{"date":952,"open":860,"high":797,"low":953,"close":873,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":873},"2026-05-26",20.997,0.085,0.41,15600,{"date":958,"open":915,"high":915,"low":878,"close":959,"change":465,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-22",20.95,0.58,15700,{"date":963,"open":704,"high":791,"low":704,"close":964,"change":328,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",20.83,0.19,33600,{"date":968,"open":703,"high":783,"low":693,"close":783,"change":965,"percent_change":969,"volume":970,"transactions":9,"vwap":783},"2026-05-20",0.92,29800,{"date":972,"open":731,"high":973,"low":712,"close":731,"change":528,"percent_change":974,"volume":975,"transactions":9,"vwap":731},"2026-05-19",20.64,-0.63,23500,{"date":977,"open":978,"high":979,"low":980,"close":775,"change":981,"percent_change":259,"volume":982,"transactions":9,"vwap":775},"2026-05-18",20.74,20.755,20.67,0.01,42100,{"date":984,"open":908,"high":908,"low":985,"close":985,"change":986,"percent_change":270,"volume":987,"transactions":9,"vwap":985},"2026-05-15",20.72,-0.29,408700,{"date":989,"open":948,"high":990,"low":991,"close":991,"change":992,"percent_change":418,"volume":993,"transactions":9,"vwap":991},"2026-05-14",21.136,21.01,-0.018,17000,{"date":995,"open":991,"high":865,"low":902,"close":996,"change":889,"percent_change":678,"volume":801,"transactions":9,"vwap":996},"2026-05-13",21.028,{"date":998,"open":804,"high":804,"low":865,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-12",21.070999,-0.119,-0.56,10300,{"date":1004,"open":855,"high":1005,"low":1006,"close":846,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":846},"2026-05-11",21.29,21.13,-0.084,-0.39,19100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":931,"volume":945,"transactions":9,"vwap":1015},"2026-05-08",21.25,21.31,21.242,21.274,0.089,{"date":1018,"open":1005,"high":1005,"low":848,"close":1019,"change":21,"percent_change":687,"volume":1020,"transactions":9,"vwap":1019},"2026-05-07",21.185,15500,{"date":1022,"open":1023,"high":827,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",21.21,21.184,21.255,0.129,0.61,15900,{"date":1030,"open":797,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-05",21.126,21.065001,0.111,0.53,19700,{"date":1037,"open":804,"high":804,"low":915,"close":870,"change":1038,"percent_change":582,"volume":1039,"transactions":9,"vwap":870},"2026-05-04",-0.055,18600,{"date":1041,"open":1042,"high":805,"low":1043,"close":860,"change":328,"percent_change":965,"volume":1044,"transactions":9,"vwap":860},"2026-05-01",21,20.99,22100,{"date":1046,"open":1006,"high":1006,"low":991,"close":1047,"change":1048,"percent_change":160,"volume":752,"transactions":9,"vwap":1047},"2026-04-30",21.030001,-0.052,{"date":1050,"open":846,"high":846,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-29",21.059999,21.082001,-0.383,-1.78,14500,{"date":1057,"open":1058,"high":1058,"low":814,"close":1059,"change":1060,"percent_change":70,"volume":1061,"transactions":9,"vwap":1059},"2026-04-28",21.48,21.465,0.015,16300,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":911,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-27",21.54,21.45,-0.46,20800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-24",21.52,21.58,21.443,21.55,0.066,0.31,23300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":889,"percent_change":678,"volume":1039,"transactions":9,"vwap":1081},"2026-04-23",21.61,21.47,21.484,{"date":1083,"open":1084,"high":1079,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-22",21.585,21.51,21.527,0.027,0.13,55800,{"date":1091,"open":1092,"high":1093,"low":1058,"close":1094,"change":904,"percent_change":148,"volume":1095,"transactions":9,"vwap":1094},"2026-04-21",21.575,21.59,21.5,12800,{"date":1097,"open":1098,"high":1093,"low":1098,"close":1092,"change":874,"percent_change":548,"volume":1099,"transactions":9,"vwap":1092},"2026-04-20",21.53,14200,{"date":1101,"open":1092,"high":1079,"low":1098,"close":1084,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1084},"2026-04-17",0.136,0.63,12100,{"date":1106,"open":1071,"high":1071,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-16",21.4,21.449,-0.095,-0.44,11100,{"date":1113,"open":1114,"high":1114,"low":1094,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",21.6,21.544,-0.031,-0.14,9300,{"date":1120,"open":1080,"high":1114,"low":1080,"close":1092,"change":298,"percent_change":218,"volume":1121,"transactions":9,"vwap":1092},"2026-04-14",14800,{"date":1123,"open":1058,"high":1124,"low":1125,"close":1058,"change":981,"percent_change":259,"volume":925,"transactions":9,"vwap":1058},"2026-04-13",21.501,21.42,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1080,"change":1131,"percent_change":548,"volume":1132,"transactions":9,"vwap":1080},"2026-04-10",21.44,21.49,21.43,-0.011,7400,{"date":1134,"open":1129,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":418,"volume":1139,"transactions":9,"vwap":1137},"2026-04-09",21.57,21.41,21.481,-0.019,15400,{"date":1141,"open":1064,"high":1142,"low":1143,"close":1094,"change":1144,"percent_change":404,"volume":851,"transactions":9,"vwap":1094},"2026-04-08",21.566,21.485,0.046,{"date":1146,"open":1147,"high":1148,"low":1013,"close":1148,"change":1149,"percent_change":328,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",21.39,21.454,0.009,9800,{"date":1152,"open":1107,"high":1080,"low":1107,"close":1153,"change":1154,"percent_change":484,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",21.445,-0.009,5400,{"date":1157,"open":1125,"high":1058,"low":1136,"close":1148,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1148},"2026-04-02",0.069,0.32,6100,{"date":1162,"open":1163,"high":1125,"low":1163,"close":814,"change":779,"percent_change":21,"volume":1164,"transactions":9,"vwap":814},"2026-04-01",21.371,4900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1107,"change":823,"percent_change":823,"volume":1170,"transactions":9,"vwap":1107},"2026-03-31",21.391,21.46,21.35,10600,{"date":1172,"open":1169,"high":1136,"low":1173,"close":1107,"change":823,"percent_change":823,"volume":1174,"transactions":9,"vwap":1107},"2026-03-30",21.33,17600,{"date":1176,"open":1107,"high":1080,"low":1177,"close":1107,"change":119,"percent_change":1001,"volume":1178,"transactions":9,"vwap":1107},"2026-03-27",21.326,10800,{"date":1180,"open":1071,"high":1093,"low":1168,"close":1070,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1070},"2026-03-26",-0.094,-0.43,41300,{"date":1185,"open":1186,"high":1186,"low":1114,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-25",21.63,21.614,0.144,0.67,5300,{"date":1192,"open":1136,"high":1085,"low":1107,"close":1080,"change":1193,"percent_change":426,"volume":1194,"transactions":9,"vwap":1080},"2026-03-24",-0.06,6600,{"date":1196,"open":1070,"high":1197,"low":1065,"close":1098,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1098},"2026-03-23",21.583,0.119,0.56,98900,{"date":1202,"open":1079,"high":1079,"low":1107,"close":1203,"change":199,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-20",21.411,-1.65,20000,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1103,"volume":1212,"transactions":9,"vwap":1210},"2026-03-19",21.634,21.78,21.771,0.137,4300,{"date":1214,"open":1215,"high":1216,"low":1186,"close":1208,"change":1217,"percent_change":1218,"volume":925,"transactions":9,"vwap":1208},"2026-03-18",21.69,21.72,-0.112,-0.52,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":600,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",21.706,21.76,21.746,0.086,5500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-16",21.65,21.7,21.641,21.66,0.16,0.74,21800,{"date":1236,"open":1237,"high":1238,"low":1094,"close":1094,"change":1117,"percent_change":229,"volume":1239,"transactions":9,"vwap":1094},"2026-03-13",21.62,21.67,42400,{"date":1241,"open":1242,"high":1243,"low":1114,"close":1244,"change":1245,"percent_change":160,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",21.615,21.675,21.64,-0.054,10700,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":437,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",21.86,21.68,21.694,-0.266,16000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":528,"percent_change":697,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",22.056999,22.08,21.95,21.96,7200,{"date":1262,"open":1258,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-09",22.14,21.91,22.09,0.14,0.64,16800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1258,"change":484,"percent_change":1274,"volume":1095,"transactions":9,"vwap":1258},"2026-03-06",21.9,22.069,21.85,-0.18,{"date":1276,"open":1264,"high":1277,"low":1264,"close":1278,"change":528,"percent_change":697,"volume":905,"transactions":9,"vwap":1278},"2026-03-05",22.049999,21.99,{"date":1280,"open":1281,"high":1282,"low":1257,"close":1283,"change":1284,"percent_change":1117,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",22.091,22.19,22.12,-0.03,42900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":21,"percent_change":114,"volume":1246,"transactions":9,"vwap":1291},"2026-03-03",22.13,22.21,22.02,22.15,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":528,"percent_change":124,"volume":1297,"transactions":9,"vwap":1296},"2026-03-02",22.33,22.18,22.22,16100,{"date":1299,"open":1294,"high":1300,"low":1294,"close":1301,"change":874,"percent_change":484,"volume":1302,"transactions":9,"vwap":1301},"2026-02-27",22.42,22.35,40300,{"date":1304,"open":1301,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-26",22.385,22.31,22.36,-0.175,-0.78,14900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":750,"percent_change":1232,"volume":1160,"transactions":9,"vwap":1316},"2026-02-25",22.51,22.56,22.49,22.535,{"date":1318,"open":1313,"high":1319,"low":1320,"close":1321,"change":823,"percent_change":823,"volume":1322,"transactions":9,"vwap":1321},"2026-02-24",22.7,22.47,22.5,19900,{"date":1324,"open":1325,"high":1326,"low":1300,"close":1321,"change":474,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1321},"2026-02-23",22.44,22.53,0.45,38500,{"date":1330,"open":1326,"high":1326,"low":1331,"close":1332,"change":1333,"percent_change":269,"volume":1334,"transactions":9,"vwap":1332},"2026-02-20",22.26,22.4,-0.061,37100,{"date":1336,"open":1337,"high":1321,"low":1338,"close":1339,"change":1340,"percent_change":259,"volume":1341,"transactions":9,"vwap":1339},"2026-02-19",22.45,22.415,22.461,0.011,9100,{"date":1343,"open":1313,"high":1344,"low":1325,"close":1337,"change":548,"percent_change":36,"volume":1345,"transactions":9,"vwap":1337},"2026-02-18",22.55,16500,{"date":1347,"open":1348,"high":1349,"low":1337,"close":1321,"change":259,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1321},"2026-02-17",22.465,22.523,0.22,29600,{"date":1353,"open":1354,"high":1355,"low":1332,"close":1337,"change":350,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1337},"2026-02-13",22.43,22.48,0.49,95000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":897,"volume":1365,"transactions":9,"vwap":1363},"2026-02-12",22.28,22.397,22.265,22.34,0.115,42000,{"date":1367,"open":1368,"high":1331,"low":1369,"close":1370,"change":1038,"percent_change":160,"volume":1371,"transactions":9,"vwap":1370},"2026-02-11",22.25,22.2,22.225,11200,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1360,"change":1376,"percent_change":1377,"volume":1178,"transactions":9,"vwap":1360},"2026-02-10",22.235,22.289,0.169,0.76,{"date":1379,"open":1380,"high":1263,"low":1380,"close":1381,"change":1382,"percent_change":1266,"volume":1383,"transactions":9,"vwap":1381},"2026-02-09",21.98,22.111,0.031,11400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1257,"change":328,"percent_change":880,"volume":1389,"transactions":9,"vwap":1257},"2026-02-06",22.094999,22.119,22.030001,5700,{"date":1391,"open":1290,"high":1392,"low":1393,"close":1394,"change":1266,"percent_change":1267,"volume":1028,"transactions":9,"vwap":1394},"2026-02-05",22.098,21.94,22.040001,{"date":1396,"open":1249,"high":1397,"low":1398,"close":1271,"change":357,"percent_change":289,"volume":919,"transactions":9,"vwap":1271},"2026-02-04",21.93,21.844,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":981,"percent_change":259,"volume":1404,"transactions":9,"vwap":1402},"2026-02-03",21.84,21.88,21.82,12200,{"date":1406,"open":1290,"high":1290,"low":1401,"close":1407,"change":1193,"percent_change":269,"volume":1408,"transactions":9,"vwap":1407},"2026-02-02",21.87,22000,{"date":1410,"open":1411,"high":1412,"low":1264,"close":1397,"change":418,"percent_change":1413,"volume":1246,"transactions":9,"vwap":1397},"2026-01-30",21.963,22.01,-0.41,{"date":1415,"open":1397,"high":1388,"low":1271,"close":1290,"change":678,"percent_change":1416,"volume":1061,"transactions":9,"vwap":1290},"2026-01-29",-0.9,{"date":1418,"open":1289,"high":1419,"low":1291,"close":1296,"change":357,"percent_change":289,"volume":1420,"transactions":9,"vwap":1296},"2026-01-28",22.24,24700,{"date":1422,"open":1363,"high":1363,"low":1369,"close":1369,"change":340,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1369},"2026-01-27",-0.49,8000,{"date":1426,"open":1427,"high":1307,"low":1427,"close":1306,"change":328,"percent_change":880,"volume":882,"transactions":9,"vwap":1306},"2026-01-26",22.3,{"date":1429,"open":1282,"high":1430,"low":1431,"close":1432,"change":1088,"percent_change":1433,"volume":1118,"transactions":9,"vwap":1432},"2026-01-23",22.29,22.147,22.27,0.59,{"date":1435,"open":1436,"high":1282,"low":1437,"close":1263,"change":757,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1263},"2026-01-22",22.16,22.059999,0.36,42700,{"date":1441,"open":1258,"high":1442,"low":1258,"close":1437,"change":289,"percent_change":955,"volume":1443,"transactions":9,"vwap":1437},"2026-01-21",22.1,30100,{"date":1445,"open":1380,"high":1290,"low":1271,"close":1446,"change":155,"percent_change":367,"volume":1205,"transactions":9,"vwap":1446},"2026-01-20",21.97,{"date":1448,"open":1331,"high":1432,"low":1436,"close":1289,"change":1449,"percent_change":199,"volume":1450,"transactions":9,"vwap":1289},"2026-01-16",-0.08,24300,{"date":1452,"open":1427,"high":1306,"low":1331,"close":1430,"change":557,"percent_change":1088,"volume":1055,"transactions":9,"vwap":1430},"2026-01-15",{"date":1454,"open":1288,"high":1427,"low":1288,"close":1331,"change":465,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1331},"2026-01-14",0.54,5000,{"date":1458,"open":1459,"high":1460,"low":1265,"close":1263,"change":981,"percent_change":259,"volume":1461,"transactions":9,"vwap":1263},"2026-01-13",22.11,22.17,8400,{"date":1463,"open":1464,"high":1282,"low":1394,"close":1288,"change":357,"percent_change":289,"volume":1465,"transactions":9,"vwap":1288},"2026-01-12",22.07,11000,{"date":1467,"open":1412,"high":1468,"low":1469,"close":1459,"change":1470,"percent_change":836,"volume":1471,"transactions":9,"vwap":1459},"2026-01-09",22.124,22,0.075,8300,{"date":1473,"open":1469,"high":1277,"low":1469,"close":1474,"change":1475,"percent_change":986,"volume":956,"transactions":9,"vwap":1474},"2026-01-08",22.035,-0.065,{"date":1477,"open":1478,"high":1288,"low":1437,"close":1442,"change":298,"percent_change":513,"volume":1479,"transactions":9,"vwap":1442},"2026-01-07",22.104,10000,{"date":1481,"open":1278,"high":1388,"low":1482,"close":1483,"change":1484,"percent_change":678,"volume":1485,"transactions":9,"vwap":1483},"2026-01-06",21.92,22.0049992,-0.045,34000,{"date":1487,"open":1469,"high":1488,"low":1489,"close":1277,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1277},"2026-01-05",22.051001,21.951,0.06,0.27,11500,{"date":1494,"open":1437,"high":1437,"low":1393,"close":1278,"change":548,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1278},"2026-01-02",-0.23,26700,{"date":1498,"open":1442,"high":1295,"low":1412,"close":1394,"change":1499,"percent_change":309,"volume":1500,"transactions":9,"vwap":1394},"2025-12-31",-0.105,24200,{"date":1502,"open":1369,"high":1503,"low":1442,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-30",22.23,22.145,-0.245,-1.09,36000,{"date":1509,"open":1363,"high":1300,"low":1363,"close":1510,"change":70,"percent_change":1075,"volume":1351,"transactions":9,"vwap":1510},"2025-12-29",22.39,{"date":1512,"open":1513,"high":1332,"low":1432,"close":1514,"change":992,"percent_change":1449,"volume":1515,"transactions":9,"vwap":1514},"2025-12-26",22.38,22.32,34400,{"date":1517,"open":1427,"high":1518,"low":1430,"close":1519,"change":1520,"percent_change":751,"volume":1521,"transactions":9,"vwap":1519},"2025-12-24",22.37,22.338,0.038,8800,{"date":1523,"open":1289,"high":1306,"low":1282,"close":1427,"change":70,"percent_change":1075,"volume":1524,"transactions":9,"vwap":1427},"2025-12-23",23900,{"date":1526,"open":1503,"high":1331,"low":1282,"close":1503,"change":1527,"percent_change":119,"volume":1253,"transactions":9,"vwap":1503},"2025-12-22",-0.027,{"date":1529,"open":1419,"high":1306,"low":1374,"close":1530,"change":1484,"percent_change":678,"volume":1531,"transactions":9,"vwap":1530},"2025-12-19",22.257,7100,{"date":1533,"open":1430,"high":1514,"low":1362,"close":1534,"change":1535,"percent_change":299,"volume":1536,"transactions":9,"vwap":1534},"2025-12-18",22.302,0.107,6700,{"date":1538,"open":1296,"high":1296,"low":1263,"close":1539,"change":1540,"percent_change":1284,"volume":1541,"transactions":9,"vwap":1539},"2025-12-17",22.195,-0.006,11800,{"date":1543,"open":1283,"high":1296,"low":1459,"close":1544,"change":757,"percent_change":1438,"volume":772,"transactions":9,"vwap":1544},"2025-12-16",22.201,{"date":1546,"open":1282,"high":1282,"low":1547,"close":1548,"change":1340,"percent_change":259,"volume":794,"transactions":9,"vwap":1548},"2025-12-15",22.091999,22.121,{"date":1550,"open":1291,"high":1291,"low":1257,"close":1459,"change":678,"percent_change":1416,"volume":1551,"transactions":9,"vwap":1459},"2025-12-12",13300,{"date":1553,"open":1306,"high":1348,"low":1554,"close":1306,"change":1555,"percent_change":880,"volume":1556,"transactions":9,"vwap":1306},"2025-12-11",22.305,0.041,24100,{"date":1558,"open":1559,"high":1514,"low":1331,"close":1560,"change":1561,"percent_change":640,"volume":1562,"transactions":9,"vwap":1560},"2025-12-10",22.267,22.269,0.067,8900,{"date":1564,"open":1368,"high":1331,"low":1539,"close":1565,"change":1566,"percent_change":1266,"volume":941,"transactions":9,"vwap":1565},"2025-12-09",22.202,0.032,{"date":1568,"open":1503,"high":1569,"low":1257,"close":1460,"change":1570,"percent_change":114,"volume":1571,"transactions":9,"vwap":1460},"2025-12-08",22.242,-0.071,57500,{"date":1573,"open":1294,"high":1574,"low":1369,"close":1575,"change":1576,"percent_change":309,"volume":1577,"transactions":9,"vwap":1575},"2025-12-05",22.349,22.241,-0.106,7500,{"date":1579,"open":1337,"high":1337,"low":1363,"close":1580,"change":1581,"percent_change":1066,"volume":1582,"transactions":9,"vwap":1580},"2025-12-04",22.347,-0.104,19800,{"date":1584,"open":1337,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1491,"volume":1589,"transactions":9,"vwap":1587},"2025-12-03",22.486,22.393,22.451,0.061,6200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1510,"change":1595,"percent_change":757,"volume":1596,"transactions":9,"vwap":1510},"2025-12-02",22.339,22.449,22.312,0.019,8700,{"date":1598,"open":1354,"high":1354,"low":1294,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-01",22.371,-0.232,-1.03,20500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":911,"volume":794,"transactions":9,"vwap":1608},"2025-11-28",22.57,22.65,22.54,22.603,-0.022,{"date":1611,"open":1605,"high":1606,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-26",22.537,22.625,-0.191,-0.84,41800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":949,"percent_change":329,"volume":1623,"transactions":9,"vwap":1622},"2025-11-25",22.844,22.86,22.815,22.816,23400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":757,"percent_change":189,"volume":1630,"transactions":9,"vwap":1629},"2025-11-24",22.76,22.82,22.72,22.771,25700,{"date":1632,"open":1319,"high":1633,"low":1606,"close":1634,"change":750,"percent_change":724,"volume":1104,"transactions":9,"vwap":1634},"2025-11-21",22.71,22.691,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":513,"volume":1642,"transactions":9,"vwap":1640},"2025-11-20",22.59,22.68,22.58,22.656,0.096,10900,{"date":1644,"open":1314,"high":1606,"low":1645,"close":1314,"change":1646,"percent_change":248,"volume":1647,"transactions":9,"vwap":1314},"2025-11-19",22.52,-0.042,10100,{"date":1649,"open":1650,"high":1651,"low":1314,"close":1652,"change":1653,"percent_change":981,"volume":1654,"transactions":9,"vwap":1652},"2025-11-18",22.615,22.64,22.602,0.002,14600,{"date":1656,"open":1314,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":751,"volume":1589,"transactions":9,"vwap":1659},"2025-11-17",22.63,22.516,22.6,0.039,{"date":1662,"open":1663,"high":1663,"low":1321,"close":1664,"change":1000,"percent_change":1218,"volume":919,"transactions":9,"vwap":1664},"2025-11-14",22.81,22.561,{"date":1666,"open":1319,"high":1667,"low":1638,"close":1638,"change":340,"percent_change":104,"volume":1668,"transactions":9,"vwap":1638},"2025-11-13",22.77,12600,{"date":1670,"open":1667,"high":1671,"low":1672,"close":1673,"change":328,"percent_change":880,"volume":1674,"transactions":9,"vwap":1673},"2025-11-12",22.85,22.737,22.79,19000,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1408,"transactions":9,"vwap":1679},"2025-11-11",22.84,22.73,22.75,0.084,0.37,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":940,"percent_change":143,"volume":861,"transactions":9,"vwap":1686},"2025-11-10",22.708,22.62,22.666,{"date":1688,"open":1607,"high":1626,"low":1607,"close":1689,"change":1690,"percent_change":582,"volume":1691,"transactions":9,"vwap":1689},"2025-11-07",22.671,-0.059,11700,{"date":1693,"open":1657,"high":1694,"low":1657,"close":1678,"change":1350,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1678},"2025-11-06",22.74,0.98,12000,{"date":1698,"open":1699,"high":1699,"low":1321,"close":1313,"change":1700,"percent_change":520,"volume":1701,"transactions":9,"vwap":1313},"2025-11-05",22.699,-0.215,18800,{"date":1703,"open":1319,"high":1667,"low":1638,"close":1704,"change":298,"percent_change":931,"volume":1155,"transactions":9,"vwap":1704},"2025-11-04",22.725,{"date":1706,"open":1639,"high":1319,"low":1639,"close":1657,"change":911,"percent_change":1110,"volume":1707,"transactions":9,"vwap":1657},"2025-11-03",6900,{"date":1709,"open":1677,"high":1677,"low":1710,"close":1678,"change":1570,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1678},"2025-10-31",22.703,-0.31,18300,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1404,"transactions":9,"vwap":1717},"2025-10-30",22.758,22.88,22.801,-0.343,-1.48,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-29",23.32,23.09,23.144,-0.171,-0.73,49100,{"date":1729,"open":1730,"high":24,"low":1731,"close":1732,"change":1733,"percent_change":465,"volume":1596,"transactions":9,"vwap":1732},"2025-10-28",23.319,23.3,23.315,0.029,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":218,"volume":1741,"transactions":9,"vwap":1739},"2025-10-27",23.19,23.31,23.12,23.286,0.101,22800,{"date":1743,"open":1744,"high":1745,"low":1723,"close":1746,"change":940,"percent_change":143,"volume":1747,"transactions":9,"vwap":1746},"2025-10-24",23.192,23.25,23.185,25800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1736,"change":1753,"percent_change":1182,"volume":1754,"transactions":9,"vwap":1736},"2025-10-23",23.23,23.24,23.11,-0.101,33400,{"date":1756,"open":1757,"high":1722,"low":1751,"close":1758,"change":1759,"percent_change":350,"volume":1760,"transactions":9,"vwap":1758},"2025-10-22",23.29,23.291,0.025,316600,{"date":1762,"open":1750,"high":1757,"low":1763,"close":1764,"change":1641,"percent_change":955,"volume":1765,"transactions":9,"vwap":1764},"2025-10-21",23.2,23.266,18100,{"date":1767,"open":1736,"high":1736,"low":1723,"close":1768,"change":1769,"percent_change":836,"volume":1770,"transactions":9,"vwap":1768},"2025-10-20",23.17,0.079,17300,{"date":1772,"open":1773,"high":1738,"low":1774,"close":1775,"change":1776,"percent_change":557,"volume":1589,"transactions":9,"vwap":1775},"2025-10-17",23.059,23.049999,23.091,0.007,{"date":1778,"open":1779,"high":1738,"low":1780,"close":1781,"change":1782,"percent_change":1455,"volume":1783,"transactions":9,"vwap":1781},"2025-10-16",23,22.94,23.084,0.124,6800,{"date":1785,"open":1779,"high":1752,"low":1786,"close":1787,"change":484,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-15",22.9,22.96,-0.17,88500,{"date":1791,"open":1723,"high":1723,"low":1792,"close":1779,"change":1520,"percent_change":751,"volume":1471,"transactions":9,"vwap":1779},"2025-10-14",22.93,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":143,"percent_change":418,"volume":1798,"transactions":9,"vwap":1797},"2025-10-13",22.8,22.979,22.962,7800,{"date":1800,"open":1780,"high":1779,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-10",22.855,22.982,0.237,1.04,9600,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":940,"percent_change":143,"volume":1707,"transactions":9,"vwap":1809},"2025-10-09",22.69,22.745,{"date":1811,"open":1319,"high":1812,"low":1319,"close":1679,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1679},"2025-10-08",22.809,0.055,0.24,3400,{"date":1817,"open":1818,"high":1667,"low":1818,"close":1819,"change":954,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-07",22.661,22.695,0.38,6300,{"date":1823,"open":1638,"high":1319,"low":1659,"close":1824,"change":911,"percent_change":1110,"volume":1623,"transactions":9,"vwap":1824},"2025-10-06",22.61,{"date":1826,"open":1628,"high":1694,"low":1633,"close":1633,"change":1116,"percent_change":1117,"volume":1827,"transactions":9,"vwap":1633},"2025-10-03",1100,{"date":1829,"open":1694,"high":1667,"low":1633,"close":1830,"change":949,"percent_change":329,"volume":1556,"transactions":9,"vwap":1830},"2025-10-02",22.741,{"date":1832,"open":1833,"high":1628,"low":1834,"close":1835,"change":1836,"percent_change":735,"volume":1577,"transactions":9,"vwap":1835},"2025-10-01",22.705,22.655,22.696,0.056,{"date":1838,"open":1678,"high":1694,"low":1651,"close":1651,"change":548,"percent_change":36,"volume":1194,"transactions":9,"vwap":1651},"2025-09-30",{"date":1840,"open":1808,"high":1633,"low":1841,"close":1808,"change":21,"percent_change":1711,"volume":1842,"transactions":9,"vwap":1808},"2025-09-29",22.608,24000,{"date":1844,"open":1694,"high":1845,"low":1808,"close":1626,"change":1149,"percent_change":328,"volume":1846,"transactions":9,"vwap":1626},"2025-09-26",22.83,14300,{"date":1848,"open":1319,"high":1849,"low":1657,"close":1850,"change":556,"percent_change":357,"volume":787,"transactions":9,"vwap":1850},"2025-09-25",22.789,22.751,{"date":1852,"open":1853,"high":1854,"low":1830,"close":1855,"change":1856,"percent_change":1274,"volume":1857,"transactions":9,"vwap":1855},"2025-09-24",22.779,22.78,22.746,-0.041,2100,{"date":1859,"open":1638,"high":1663,"low":1860,"close":1861,"change":1561,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-23",22.674,22.787,0.29,2200,{"date":1865,"open":1866,"high":1628,"low":1867,"close":1628,"change":1868,"percent_change":528,"volume":1869,"transactions":9,"vwap":1628},"2025-09-22",22.692,22.654,-0.029,6500,{"date":1871,"open":1795,"high":1795,"low":1872,"close":1873,"change":1856,"percent_change":1274,"volume":1815,"transactions":9,"vwap":1873},"2025-09-19",22.728,22.749,{"date":1875,"open":1716,"high":1716,"low":1876,"close":1673,"change":1877,"percent_change":93,"volume":1878,"transactions":9,"vwap":1673},"2025-09-18",22.776,-0.176,2300,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-17",23.056,22.92,22.966,-0.036,-0.16,3300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1814,"volume":1893,"transactions":9,"vwap":1891},"2025-09-16",23.02,23.030001,23.0020008,0.054,1400,{"date":1895,"open":1780,"high":1890,"low":1780,"close":1896,"change":1382,"percent_change":1266,"volume":1654,"transactions":9,"vwap":1896},"2025-09-15",22.948,{"date":1898,"open":1786,"high":1780,"low":1845,"close":1899,"change":1856,"percent_change":1274,"volume":1863,"transactions":9,"vwap":1899},"2025-09-12",22.917,{"date":1901,"open":1787,"high":1902,"low":1716,"close":1903,"change":1904,"percent_change":513,"volume":1783,"transactions":9,"vwap":1903},"2025-09-11",22.99,22.958,0.098,{"date":1906,"open":1694,"high":1792,"low":1678,"close":1620,"change":1907,"percent_change":1908,"volume":1821,"transactions":9,"vwap":1620},"2025-09-10",0.116,0.51,{"date":1910,"open":1911,"high":1911,"low":1319,"close":1912,"change":1753,"percent_change":1110,"volume":1913,"transactions":9,"vwap":1912},"2025-09-09",22.87,22.744,1700,{"date":1915,"open":1853,"high":1911,"low":1694,"close":1916,"change":1917,"percent_change":1918,"volume":1878,"transactions":9,"vwap":1916},"2025-09-08",22.845,0.256,1.13,{"date":1920,"open":1344,"high":1657,"low":1921,"close":1922,"change":1923,"percent_change":537,"volume":1095,"transactions":9,"vwap":1922},"2025-09-05",22.531,22.589,0.164,{"date":1925,"open":1926,"high":1927,"low":1363,"close":1927,"change":1928,"percent_change":931,"volume":1929,"transactions":9,"vwap":1927},"2025-09-04",22.389,22.425,0.094,6000,{"date":1931,"open":1459,"high":1932,"low":1459,"close":1933,"change":394,"percent_change":1804,"volume":1389,"transactions":9,"vwap":1933},"2025-09-03",22.359,22.331,{"date":1935,"open":1263,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":124,"volume":1940,"transactions":9,"vwap":1938},"2025-09-02",22.151,22.082001,22.101,-0.129,4400,{"date":1942,"open":1943,"high":1427,"low":1295,"close":1503,"change":1499,"percent_change":309,"volume":1944,"transactions":9,"vwap":1503},"2025-08-29",22.277,36700,{"date":1946,"open":1294,"high":1307,"low":1432,"close":1947,"change":1948,"percent_change":1949,"volume":1940,"transactions":9,"vwap":1947},"2025-08-28",22.335,-0.121,-0.54,{"date":1951,"open":1301,"high":1952,"low":1301,"close":1952,"change":1953,"percent_change":340,"volume":1164,"transactions":9,"vwap":1952},"2025-08-27",22.456,-0.024,{"date":1955,"open":1510,"high":1355,"low":1510,"close":1355,"change":940,"percent_change":143,"volume":1956,"transactions":9,"vwap":1355},"2025-08-26",1900,{"date":1958,"open":1355,"high":1344,"low":1959,"close":1960,"change":1961,"percent_change":1885,"volume":1893,"transactions":9,"vwap":1960},"2025-08-25",22.411,22.485,-0.035,{"date":1963,"open":1314,"high":1314,"low":1645,"close":1645,"change":1964,"percent_change":1199,"volume":1965,"transactions":9,"vwap":1645},"2025-08-22",0.125,600,{"date":1967,"open":1307,"high":1354,"low":1307,"close":1968,"change":1570,"percent_change":114,"volume":1965,"transactions":9,"vwap":1968},"2025-08-21",22.395,{"date":1970,"open":1959,"high":1321,"low":1959,"close":1971,"change":1144,"percent_change":404,"volume":1913,"transactions":9,"vwap":1971},"2025-08-20",22.466,{"date":1973,"open":1974,"high":1975,"low":1513,"close":1300,"change":350,"percent_change":1356,"volume":1976,"transactions":9,"vwap":1300},"2025-08-19",22.439,22.46,4500,{"date":1978,"open":1337,"high":1337,"low":1427,"close":1306,"change":1570,"percent_change":114,"volume":1260,"transactions":9,"vwap":1306},"2025-08-18",{"date":1980,"open":1326,"high":1326,"low":1307,"close":1981,"change":770,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-15",22.381,-0.64,5100,{"date":1985,"open":1651,"high":1651,"low":1321,"close":1986,"change":1987,"percent_change":1413,"volume":1988,"transactions":9,"vwap":1986},"2025-08-14",22.526,-0.093,1800,{"date":1990,"open":1991,"high":1991,"low":1314,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-13",22.649,22.619,0.154,0.69,9700,{"date":1997,"open":1337,"high":1321,"low":1998,"close":1348,"change":1999,"percent_change":1182,"volume":1983,"transactions":9,"vwap":1348},"2025-08-12",22.421,-0.097,{"date":2001,"open":1639,"high":1639,"low":1326,"close":2002,"change":2003,"percent_change":1232,"volume":1389,"transactions":9,"vwap":2002},"2025-08-11",22.562,0.036,{"date":2005,"open":1326,"high":1314,"low":1321,"close":1986,"change":1217,"percent_change":1423,"volume":1456,"transactions":9,"vwap":1986},"2025-08-08",{"date":2007,"open":1628,"high":1679,"low":2008,"close":2009,"change":2010,"percent_change":1193,"volume":1424,"transactions":9,"vwap":2009},"2025-08-07",22.595,22.638,-0.013,{"date":2012,"open":2013,"high":1628,"low":1637,"close":2014,"change":1109,"percent_change":763,"volume":1857,"transactions":9,"vwap":2014},"2025-08-06",22.658,22.651,{"date":2016,"open":2017,"high":1673,"low":1651,"close":1855,"change":1224,"percent_change":1820,"volume":1995,"transactions":9,"vwap":1855},"2025-08-05",22.67,{"date":2019,"open":1639,"high":1633,"low":1639,"close":2020,"change":2021,"percent_change":260,"volume":2022,"transactions":9,"vwap":2020},"2025-08-04",22.66,0.059,2900,{"date":2024,"open":2025,"high":1824,"low":1344,"close":2026,"change":2027,"percent_change":2028,"volume":1562,"transactions":9,"vwap":2026},"2025-08-01",22.564,22.601,0.188,0.84,{"date":2030,"open":1354,"high":1321,"low":2031,"close":2031,"change":2032,"percent_change":1088,"volume":1988,"transactions":9,"vwap":2031},"2025-07-31",22.413,0.028,{"date":2034,"open":1510,"high":1325,"low":1301,"close":1305,"change":2035,"percent_change":2036,"volume":1194,"transactions":9,"vwap":1305},"2025-07-30",-0.355,-1.56,{"date":2038,"open":2039,"high":1694,"low":1607,"close":1694,"change":836,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1694},"2025-07-29",22.541,1.52,45200,{"date":2043,"open":1354,"high":1320,"low":1518,"close":1332,"change":2044,"percent_change":1182,"volume":1194,"transactions":9,"vwap":1332},"2025-07-28",-0.096,{"date":2046,"open":1354,"high":1645,"low":1354,"close":2047,"change":298,"percent_change":931,"volume":1456,"transactions":9,"vwap":2047},"2025-07-25",22.496,{"date":2049,"open":2050,"high":1320,"low":2050,"close":2051,"change":1484,"percent_change":678,"volume":2052,"transactions":9,"vwap":2051},"2025-07-24",22.399,22.401,2800,{"date":2054,"open":1354,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":426,"volume":1956,"transactions":9,"vwap":2055},"2025-07-23",22.446,22.41,-0.062,{"date":2059,"open":1326,"high":1326,"low":2060,"close":2060,"change":2061,"percent_change":640,"volume":2062,"transactions":9,"vwap":2060},"2025-07-22",22.508,0.068,700,{"date":2064,"open":2065,"high":1321,"low":1998,"close":1325,"change":2066,"percent_change":2067,"volume":1260,"transactions":9,"vwap":1325},"2025-07-21",22.469,0.183,0.82,{"date":2069,"open":2070,"high":1363,"low":1503,"close":1530,"change":1087,"percent_change":465,"volume":1913,"transactions":9,"vwap":1530},"2025-07-18",22.306,{"date":2072,"open":1460,"high":1363,"low":1460,"close":1503,"change":2073,"percent_change":724,"volume":1956,"transactions":9,"vwap":1503},"2025-07-17",0.033,{"date":2075,"open":2076,"high":1331,"low":1469,"close":2077,"change":2078,"percent_change":557,"volume":1212,"transactions":9,"vwap":2077},"2025-07-16",22.245,22.197,0.006,{"date":2080,"open":1554,"high":1301,"low":1295,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-07-15",22.191,-0.169,-0.76,3900,{"date":2086,"open":2087,"high":1307,"low":1427,"close":1307,"change":1595,"percent_change":289,"volume":787,"transactions":9,"vwap":1307},"2025-07-14",22.326,{"date":2089,"open":1645,"high":1645,"low":2090,"close":2091,"change":2092,"percent_change":620,"volume":1155,"transactions":9,"vwap":2091},"2025-07-11",22.327,22.341,-0.289,{"date":2094,"open":1645,"high":1638,"low":1315,"close":1657,"change":2095,"percent_change":350,"volume":2084,"transactions":9,"vwap":1657},"2025-07-10",0.024,{"date":2097,"open":1337,"high":2098,"low":1332,"close":2098,"change":2099,"percent_change":2100,"volume":1878,"transactions":9,"vwap":2098},"2025-07-09",22.606,0.176,0.78,{"date":2102,"open":1360,"high":1354,"low":1368,"close":1354,"change":2103,"percent_change":357,"volume":1479,"transactions":9,"vwap":1354},"2025-07-08",0.004,{"date":2105,"open":1637,"high":1637,"low":1307,"close":2106,"change":2107,"percent_change":79,"volume":2108,"transactions":9,"vwap":2106},"2025-07-07",22.426,-0.178,19200,{"date":2110,"open":1628,"high":1628,"low":2111,"close":2111,"change":2044,"percent_change":763,"volume":2112,"transactions":9,"vwap":2111},"2025-07-03",22.604,2000,{"date":2114,"open":1679,"high":1679,"low":1637,"close":1319,"change":2115,"percent_change":309,"volume":1647,"transactions":9,"vwap":1319},"2025-07-02",-0.107,{"date":2117,"open":1911,"high":2118,"low":1626,"close":2119,"change":1382,"percent_change":1266,"volume":1260,"transactions":9,"vwap":2119},"2025-07-01",22.89,22.807,{"date":2121,"open":1854,"high":1627,"low":1638,"close":1876,"change":2122,"percent_change":1994,"volume":2123,"transactions":9,"vwap":1876},"2025-06-30",0.155,4100,{"date":2125,"open":1319,"high":1319,"low":1608,"close":2126,"change":2127,"percent_change":2128,"volume":1821,"transactions":9,"vwap":2126},"2025-06-27",22.621,-0.263,-1.15,{"date":2130,"open":1786,"high":1786,"low":1853,"close":2131,"change":2095,"percent_change":474,"volume":2132,"transactions":9,"vwap":2131},"2025-06-26",22.884,1600,{"date":2134,"open":1854,"high":1620,"low":1638,"close":1620,"change":823,"percent_change":823,"volume":2135,"transactions":9,"vwap":1620},"2025-06-25",4800,{"date":2137,"open":2138,"high":1620,"low":2139,"close":1620,"change":1266,"percent_change":2140,"volume":1976,"transactions":9,"vwap":1620},"2025-06-24",22.678,22.665,0.62,{"date":2142,"open":1626,"high":1795,"low":1628,"close":1628,"change":1266,"percent_change":2140,"volume":1260,"transactions":9,"vwap":1628},"2025-06-23",{"date":2144,"open":1605,"high":1685,"low":1605,"close":1639,"change":1856,"percent_change":1274,"volume":1893,"transactions":9,"vwap":1639},"2025-06-20",{"date":2146,"open":1808,"high":2147,"low":1824,"close":2126,"change":949,"percent_change":329,"volume":2148,"transactions":9,"vwap":2126},"2025-06-18",22.719,2700,{"date":2150,"open":1927,"high":1685,"low":1927,"close":2151,"change":2152,"percent_change":319,"volume":2153,"transactions":9,"vwap":2151},"2025-06-17",22.576,0.186,2400,{"date":2155,"open":1605,"high":1639,"low":2156,"close":1510,"change":2157,"percent_change":124,"volume":1863,"transactions":9,"vwap":1510},"2025-06-16",22.384,-0.131,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2082,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-13",22.521,-0.74,300,{"date":2164,"open":1314,"high":1633,"low":1314,"close":1808,"change":2165,"percent_change":828,"volume":2022,"transactions":9,"vwap":1808},"2025-06-12",0.213,{"date":2167,"open":1510,"high":2168,"low":1510,"close":2168,"change":1904,"percent_change":218,"volume":2169,"transactions":9,"vwap":2168},"2025-06-11",22.477,800,{"date":2171,"open":1300,"high":1300,"low":2172,"close":2172,"change":1149,"percent_change":328,"volume":1857,"transactions":9,"vwap":2172},"2025-06-10",22.379,{"date":2174,"open":2175,"high":1513,"low":2175,"close":1518,"change":918,"percent_change":1350,"volume":2148,"transactions":9,"vwap":1518},"2025-06-09",22.251,{"date":2177,"open":1685,"high":1685,"low":1306,"close":2178,"change":2179,"percent_change":630,"volume":1164,"transactions":9,"vwap":2178},"2025-06-06",22.321,-0.249,{"date":2181,"open":1992,"high":1992,"low":1337,"close":1605,"change":289,"percent_change":600,"volume":2182,"transactions":9,"vwap":1605},"2025-06-05",9200,{"date":2184,"open":1363,"high":1605,"low":1427,"close":1355,"change":2185,"percent_change":2186,"volume":1940,"transactions":9,"vwap":1355},"2025-06-04",0.288,1.3,{"date":2188,"open":1575,"high":1427,"low":1288,"close":2189,"change":2190,"percent_change":21,"volume":2191,"transactions":9,"vwap":2189},"2025-06-03",22.192,-0.016,5600,{"date":2193,"open":1283,"high":1430,"low":1283,"close":2194,"change":770,"percent_change":229,"volume":1424,"transactions":9,"vwap":2194},"2025-06-02",22.208,{"date":2196,"open":1947,"high":1510,"low":2197,"close":2198,"change":2199,"percent_change":1490,"volume":2200,"transactions":9,"vwap":2198},"2025-05-30",22.281,22.353,0.013,9400,{"date":2202,"open":1331,"high":1337,"low":1282,"close":1363,"change":2203,"percent_change":1413,"volume":764,"transactions":9,"vwap":1363},"2025-05-29",-0.092,{"date":2205,"open":1320,"high":1355,"low":1363,"close":2206,"change":2207,"percent_change":1218,"volume":2123,"transactions":9,"vwap":2206},"2025-05-28",22.432,-0.118,{"date":2209,"open":2210,"high":1344,"low":1301,"close":1344,"change":1438,"percent_change":2211,"volume":1132,"transactions":9,"vwap":1344},"2025-05-27",22.419,1.62,{"date":2213,"open":2214,"high":1430,"low":1282,"close":1282,"change":1540,"percent_change":1284,"volume":1805,"transactions":9,"vwap":1282},"2025-05-23",22.254,{"date":2216,"open":1469,"high":1296,"low":2217,"close":2218,"change":2219,"percent_change":299,"volume":2220,"transactions":9,"vwap":2218},"2025-05-22",21.955,22.196,0.106,4700,{"date":2222,"open":1514,"high":1514,"low":1437,"close":1265,"change":2223,"percent_change":2224,"volume":1707,"transactions":9,"vwap":1265},"2025-05-21",-0.361,-1.61,{"date":2226,"open":2227,"high":2228,"low":1363,"close":1587,"change":2229,"percent_change":974,"volume":2230,"transactions":9,"vwap":1587},"2025-05-20",22.386,22.455,-0.142,7000,{"date":2232,"open":1503,"high":1657,"low":1503,"close":2233,"change":2234,"percent_change":199,"volume":2235,"transactions":9,"vwap":2233},"2025-05-19",22.593,-0.082,7900,{"date":2237,"open":1694,"high":1694,"low":1606,"close":2238,"change":1680,"percent_change":1681,"volume":2239,"transactions":9,"vwap":2238},"2025-05-16",22.675,2600,{"date":2241,"open":1344,"high":1651,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1647,"transactions":9,"vwap":2243},"2025-05-15",22.512,22.591,0.216,0.97,{"date":2247,"open":1320,"high":1320,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-14",22.375,-0.195,-0.86,3200,{"date":2253,"open":1606,"high":1606,"low":1325,"close":1605,"change":1449,"percent_change":148,"volume":2254,"transactions":9,"vwap":1605},"2025-05-13",32300,{"date":2256,"open":1679,"high":1679,"low":1637,"close":1606,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1606},"2025-05-12",-0.162,-0.71,22200,{"date":2261,"open":1620,"high":2262,"low":1679,"close":2263,"change":2264,"percent_change":119,"volume":2265,"transactions":9,"vwap":2263},"2025-05-09",22.879,22.812,-0.028,3600,{"date":2267,"open":2268,"high":2268,"low":1673,"close":1677,"change":2269,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1677},"2025-05-08",22.98,-0.199,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":1225,"transactions":9,"vwap":2274},"2025-05-07",22.97,23.045,23.039,0.184,0.81,{"date":2278,"open":1319,"high":2118,"low":2020,"close":1801,"change":556,"percent_change":357,"volume":1589,"transactions":9,"vwap":1801},"2025-05-06",{"date":2280,"open":1911,"high":1911,"low":2281,"close":1671,"change":2282,"percent_change":687,"volume":2283,"transactions":9,"vwap":1671},"2025-05-05",22.731,-0.076,7700,{"date":2285,"open":2286,"high":1889,"low":1845,"close":2287,"change":248,"percent_change":2288,"volume":1268,"transactions":9,"vwap":2287},"2025-05-02",23.01,22.926,-0.82,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":124,"volume":1765,"transactions":9,"vwap":2293},"2025-05-01",23.28,23.040001,23.116,-0.134,{"date":2296,"open":2297,"high":2297,"low":1745,"close":1745,"change":1581,"percent_change":419,"volume":867,"transactions":9,"vwap":1745},"2025-04-30",23.38,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":1711,"volume":1536,"transactions":9,"vwap":2302},"2025-04-29",23.207,23.4,23.354,-0.072,{"date":2305,"open":2306,"high":175,"low":2307,"close":2308,"change":757,"percent_change":836,"volume":2148,"transactions":9,"vwap":2308},"2025-04-28",23.323,23.309,23.426,{"date":179,"open":2310,"high":2311,"low":1750,"close":2312,"change":2313,"percent_change":289,"volume":1456,"transactions":9,"vwap":2312},23.325,23.37,23.346,0.021]