[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AWAY":3,"homepage-market-summary":25,"stock-historical-AWAY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"AWAY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Travel Tech ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},16.712,16.68,16.725,16.7347,-0.0227,-0.14,2813.0028,0,34.54,11.24,82493.07223715888,23.5,1668,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":149},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":34,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},23.235,15.5,14021,5117544.491581,-12,"2025-04-22",[181,184,191,201,211,222,233,241,250,260,270,280,288,298,308,318,327,338,348,358,368,378,389,400,410,421,430,439,449,458,468,475,483,493,502,511,521,530,540,550,559,568,577,585,594,604,613,622,630,640,649,657,667,677,686,696,705,715,721,732,738,744,751,760,766,771,779,786,793,800,807,813,821,827,833,839,846,853,861,869,877,885,891,896,904,911,915,922,929,937,945,950,958,967,975,983,989,994,1002,1009,1016,1023,1029,1035,1040,1046,1050,1056,1063,1067,1074,1081,1088,1094,1101,1109,1113,1118,1122,1127,1131,1137,1144,1150,1158,1164,1171,1177,1184,1190,1197,1205,1213,1219,1225,1231,1237,1243,1249,1254,1260,1267,1275,1284,1291,1297,1300,1307,1312,1318,1324,1326,1330,1336,1340,1347,1352,1357,1364,1370,1374,1381,1387,1394,1400,1406,1408,1413,1419,1424,1430,1438,1444,1451,1455,1460,1466,1473,1478,1484,1490,1496,1503,1509,1516,1522,1528,1534,1540,1546,1553,1560,1568,1574,1579,1586,1591,1598,1604,1609,1615,1621,1627,1632,1638,1643,1651,1655,1660,1664,1668,1676,1682,1689,1693,1698,1703,1709,1715,1723,1729,1735,1741,1748,1754,1761,1766,1773,1778,1785,1790,1797,1803,1807,1814,1822,1831,1833,1839,1845,1848,1851,1856,1861,1866,1872,1879,1884,1890,1896,1903,1910,1915,1920,1926,1931,1937,1944,1950,1957,1966,1973,1979,1985,1991,1997,2002,2008,2013,2018,2026,2031,2036,2041,2046,2049,2053,2060,2063,2068,2075,2080,2085,2089,2094,2097,2103,2107,2112,2117,2123,2129,2134,2137,2142,2148,2153,2159,2166,2170,2174,2181,2187,2192,2196,2198,2204,2210,2214,2219,2223,2226,2228,2234,2238,2243,2246,2249,2252,2256,2262,2267,2272,2277,2281,2286,2289,2294,2298,2302,2305,2308,2310,2314,2318,2321,2325,2329,2332,2335,2339,2345,2351,2354,2357,2360,2363,2365,2369,2371,2374,2378,2382,2388,2392,2400,2405,2410,2414,2420,2423,2429,2435,2441,2449],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":182,"vwap":183},55,16.7174,{"date":36,"open":185,"high":185,"low":15,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},16.94,-0.1597,-0.95,1452.171831,75,16.8747,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",16.98,17,16.8944,0.0439,0.26,6003.9821,98,16.9742,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",16.87,16.775,16.8505,0.0748,0.45,1522.23833,66,16.8152,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",16.7,16.78,16.67,16.7757,-0.0777,-0.46,16272.16225,158,16.7166,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.73,16.9,16.6901,16.8534,0.0572,0.34,10277.763439,118,16.7936,{"date":234,"open":214,"high":235,"low":236,"close":235,"change":237,"percent_change":42,"volume":238,"transactions":239,"vwap":240},"2026-09-24",16.7962,16.7201,0.0511,6714.68509,132,16.7539,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",17.22,16.7451,-0.6098,-3.51,24732.919745,227,16.9035,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",17.27,17.3549,17.24,-0.1803,-1.03,4931.4341,133,17.2863,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",17.56,17.43,17.5352,0.1852,1.07,2431.318791,124,17.54,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":272},"2026-09-18",17.51,17.609,17.2612,17.35,-0.3301,-1.87,5693.710061,144,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":68,"volume":286,"transactions":258,"vwap":287},"2026-09-17",17.79,17.67,17.6801,0.0086,4465.95819,17.7261,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":101,"volume":295,"transactions":296,"vwap":297},"2026-09-16",17.72,17.78,17.66,17.6715,0.0114,2276.6433,82,17.7178,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",17.81,17.64,17.6601,-0.1999,-1.12,3376.292285,84,17.6965,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",17.77,17.86,17.71,0.0822,0.46,12541.693751,137,17.7815,{"date":319,"open":320,"high":320,"low":290,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",17.87,17.7778,0.0954,0.54,6623.976021,123,17.9096,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",17.62,17.74,17.53,17.6824,-0.2333,-1.3,4720.604505,166,17.7349,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",18.24,17.91,17.9157,-0.6143,-3.32,3914.253995,130,18.0674,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",18.86,18.502,18.53,-0.45,-2.37,2606.339291,143,18.6544,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":106,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",19,19.02,18.87,18.98,-0.05,22471.893112,280,18.9671,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":304,"volume":375,"transactions":376,"vwap":377},"2026-09-03",19.28,19.31,18.8401,18.99,-0.215,747522.3336,6032,19.0848,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",19.2,19.27,19.11,19.205,0.105,0.55,539949.587145,3903,19.215,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",19.41,19.48,19.08,19.1,-0.6256,-3.17,153158.005869,1643,19.2657,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",19.88,19.65,19.7256,-0.2296,-1.15,7054.81476,136,19.7106,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",20.05,20.0709,19.8901,19.9552,0.0136,0.07,18873.114347,308,20.0213,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":218,"volume":427,"transactions":428,"vwap":429},"2026-08-27",20.03,19.91,19.9416,-0.0923,4302.174058,152,19.9631,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":306,"vwap":438},"2026-08-26",20.28,20.01,20.0339,-0.2112,-1.04,4021.972345,20.1036,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",20.32,20.1783,20.2451,-0.0061,-0.03,7647.5383,223,20.254,{"date":450,"open":433,"high":432,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",19.95,20.2512,0.1937,0.97,4690.05204,128,20.1598,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":49,"volume":465,"transactions":466,"vwap":467},"2026-08-21",20,20.06,19.92,20.0575,0.0075,3513.292998,106,20.0304,{"date":469,"open":433,"high":412,"low":433,"close":412,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",-0.1,-0.5,1609.5859,100,20.0155,{"date":476,"open":461,"high":477,"low":433,"close":478,"change":479,"percent_change":122,"volume":480,"transactions":481,"vwap":482},"2026-08-19",20.2475,20.15,0.0803,9057.485357,162,20.1471,{"date":484,"open":485,"high":486,"low":412,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",20.1,20.165,20.0697,-0.0216,-0.11,8064.1222,363,20.0957,{"date":494,"open":441,"high":441,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",19.98,20.0913,-0.3087,-1.51,18363.746664,510,20.1797,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":49,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",20.43,20.36,20.4,0.2,5700.876497,114,20.389,{"date":512,"open":513,"high":514,"low":515,"close":505,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",20.2,20.41,20.12,0.18,0.89,110410.578134,856,20.2355,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":445,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",20.34,20.04,20.18,-0.15,1894.072438,120,20.1595,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",20.14,20.51,20.21,0.02,0.1,17502.185321,230,20.3583,{"date":541,"open":542,"high":543,"low":532,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",20.16,20.33,20.19,0.205,1.03,204896.660657,180,20.2413,{"date":551,"open":552,"high":553,"low":462,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":528,"vwap":558},"2026-08-07",19.96,20.0837,19.985,0.215,1.09,9817.46943,19.9678,{"date":560,"open":561,"high":424,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":209,"vwap":567},"2026-08-06",19.7232,19.72,19.77,-0.32,-1.59,1721.36822,19.8434,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":220,"vwap":576},"2026-08-05",20.31,20.02,20.09,0.1725,0.87,19706.215187,20.1851,{"date":578,"open":579,"high":460,"low":579,"close":580,"change":581,"percent_change":489,"volume":582,"transactions":583,"vwap":584},"2026-08-04",19.74,19.9175,-0.0225,80275.074377,187,19.9449,{"date":586,"open":587,"high":552,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",19.6,19.94,0.5999,3.1,208557.191334,281,19.8281,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":197,"volume":601,"transactions":602,"vwap":603},"2026-07-31",19.34,19.36,19.29,19.3401,0.0501,2180.218607,72,19.3346,{"date":605,"open":606,"high":607,"low":598,"close":598,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",19.35,19.6513,0.1799,0.94,1902.732068,81,19.3449,{"date":614,"open":615,"high":615,"low":393,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",19.13,19.1101,-0.0164,-0.09,4026.160634,93,19.1012,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":268,"vwap":629},"2026-07-28",18.82,19.1265,0.6465,3.5,6439.992052,18.9872,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",18.28,18.5,18.48,0.69,3.88,3383.824456,101,18.4303,{"date":641,"open":642,"high":643,"low":644,"close":282,"change":645,"percent_change":646,"volume":647,"transactions":466,"vwap":648},"2026-07-24",17.75,17.84,17.705,0.1186,0.67,5035.01335,17.7623,{"date":650,"open":643,"high":643,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":528,"vwap":656},"2026-07-23",17.55,17.6714,-0.2484,-1.39,5331.24277,17.6742,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",18.082,17.902,17.9198,-0.2502,-1.38,1312.780408,80,18.005,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",18.31,18.135,18.17,-0.095,-0.52,5907.127329,129,18.1875,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":296,"vwap":685},"2026-07-20",18.38,18.23,18.265,-0.0996,-0.54,1449.989798,18.3177,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",18.37,18.264,18.3646,-0.1954,-1.05,3201.572081,109,18.2947,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":83,"volume":702,"transactions":703,"vwap":704},"2026-07-16",18.51,18.56,18.4901,0.1878,1406.502107,85,18.5157,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",18.29,18.395,18.3722,0.0972,0.53,1407.269123,67,18.3733,{"date":716,"open":669,"high":669,"low":340,"close":717,"change":68,"percent_change":718,"volume":719,"transactions":306,"vwap":720},"2026-07-14",18.275,0.27,1608.740857,18.2822,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",18.41,18.5999,18.195,18.225,-0.329,-1.77,2798.765776,97,18.2977,{"date":733,"open":634,"high":734,"low":634,"close":735,"change":736,"percent_change":147,"volume":737,"transactions":9,"vwap":735},"2026-07-10",18.6,18.554,0.064,2300,{"date":739,"open":340,"high":740,"low":340,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",18.49,0.39,2.15,1500,{"date":745,"open":746,"high":746,"low":262,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",18.39,18.1,-0.675,-3.6,4700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",18.77,18.83,18.72,18.775,0.229,1.23,4900,{"date":761,"open":762,"high":763,"low":633,"close":764,"change":19,"percent_change":19,"volume":765,"transactions":9,"vwap":764},"2026-07-06",18.66,18.7,18.546,7800,{"date":767,"open":633,"high":764,"low":768,"close":764,"change":769,"percent_change":33,"volume":770,"transactions":9,"vwap":764},"2026-07-02",18.475,0.036,4300,{"date":772,"open":773,"high":774,"low":775,"close":698,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":698},"2026-07-01",18.15,18.52,18.149,0.305,1.68,4800,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":489,"volume":785,"transactions":9,"vwap":783},"2026-06-30",18.25,18.14,18.205,-0.02,3900,{"date":787,"open":788,"high":789,"low":790,"close":726,"change":718,"percent_change":791,"volume":792,"transactions":9,"vwap":726},"2026-06-29",18.12,18.3,18.11,1.5,8500,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":555,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-26",17.59,17.973,17.955,1.21,2800,{"date":801,"open":802,"high":802,"low":803,"close":330,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":330},"2026-06-25",17.9,17.73,-0.125,-0.7,7700,{"date":808,"open":301,"high":809,"low":301,"close":810,"change":147,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-24",17.92,17.865,2,9800,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",17.47,17.57,17.515,-0.273,-1.53,1300,{"date":822,"open":643,"high":311,"low":330,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",17.788,-0.225,-1.25,5000,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":62,"volume":770,"transactions":9,"vwap":831},"2026-06-18",17.82,18.07,18.013,0.073,{"date":834,"open":835,"high":747,"low":836,"close":836,"change":837,"percent_change":711,"volume":838,"transactions":9,"vwap":836},"2026-06-17",18.059999,17.94,0.094,1700,{"date":840,"open":841,"high":809,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",17.8,17.846,0.001,0.01,3300,{"date":847,"open":291,"high":848,"low":291,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",18.08,17.845,0.5,2.88,19000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":163,"volume":860,"transactions":9,"vwap":858},"2026-06-12",17.2,17.38,17.11,17.345,0.084,4500,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-06-11",17.08,17.261,16.917,0.401,2.38,7400,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",17.059999,17.17,16.86,-0.36,-2.09,7900,{"date":878,"open":879,"high":880,"low":881,"close":243,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":243},"2026-06-09",17.25,17.525,17.030001,-0.12,-0.69,9400,{"date":886,"open":879,"high":887,"low":855,"close":888,"change":536,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-08",17.41,17.34,0.58,4400,{"date":892,"open":651,"high":283,"low":893,"close":254,"change":818,"percent_change":894,"volume":895,"transactions":9,"vwap":254},"2026-06-05",17.21,-1.56,36400,{"date":897,"open":898,"high":312,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",17.6,17.5,17.513,0.193,1.11,22300,{"date":905,"open":906,"high":906,"low":252,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",17.58,17.32,-0.39,-2.2,9900,{"date":912,"open":282,"high":282,"low":899,"close":312,"change":913,"percent_change":914,"volume":868,"transactions":9,"vwap":312},"2026-06-02",-0.052,-0.29,{"date":916,"open":275,"high":917,"low":888,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",17.83,17.762,0.443,2.56,11500,{"date":923,"open":252,"high":924,"low":254,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",17.46,17.319,0.264,1.55,12100,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-05-28",16.8,17.055,16.72,0.345,2.06,11100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":718,"volume":944,"transactions":9,"vwap":942},"2026-05-27",16.64,16.75,16.56,16.71,0.045,40600,{"date":946,"open":940,"high":931,"low":939,"close":947,"change":948,"percent_change":949,"volume":778,"transactions":9,"vwap":947},"2026-05-26",16.665,0.211,1.28,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-22",16.59,16.27,16.454,-0.196,-1.18,9000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",16.51,16.66,16.4,16.65,0.115,0.7,4000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":759,"transactions":9,"vwap":972},"2026-05-20",16.36,16.545,16.22,16.535,0.104,0.63,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":966,"transactions":9,"vwap":980},"2026-05-19",16.57,16.63,16.42,16.431,-0.22,-1.32,{"date":984,"open":985,"high":213,"low":986,"close":987,"change":988,"percent_change":889,"volume":966,"transactions":9,"vwap":987},"2026-05-18",16.61,16.55,16.651,0.096,{"date":990,"open":985,"high":931,"low":986,"close":991,"change":992,"percent_change":825,"volume":993,"transactions":9,"vwap":991},"2026-05-15",16.555,-0.21,5300,{"date":995,"open":996,"high":194,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-14",16.95,16.76,16.765,-0.247,-1.45,5900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":692,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",17.12,16.93,17.011999,-0.18,9500,{"date":1010,"open":1011,"high":899,"low":872,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",17.31,17.192,-0.233,-1.34,7300,{"date":1017,"open":310,"high":310,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",17.42,17.425,-0.545,-3.03,8700,{"date":1024,"open":848,"high":1025,"low":917,"close":1026,"change":1027,"percent_change":1028,"volume":884,"transactions":9,"vwap":1026},"2026-05-08",18.13,17.97,0.366,2.08,{"date":1030,"open":300,"high":679,"low":194,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",17.604,-0.276,-1.54,7000,{"date":1036,"open":835,"high":835,"low":320,"close":1037,"change":49,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-06",17.88,0.22,14000,{"date":1041,"open":643,"high":1042,"low":1043,"close":643,"change":718,"percent_change":1044,"volume":1045,"transactions":9,"vwap":643},"2026-05-05",17.89,17.745,1.54,16100,{"date":1047,"open":887,"high":1048,"low":887,"close":816,"change":33,"percent_change":556,"volume":1049,"transactions":9,"vwap":816},"2026-05-04",17.815,4600,{"date":1051,"open":1052,"high":272,"low":1053,"close":856,"change":445,"percent_change":1054,"volume":1055,"transactions":9,"vwap":856},"2026-05-01",17.45,17.28,-0.17,8400,{"date":1057,"open":1058,"high":263,"low":1059,"close":887,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":887},"2026-04-30",17.255,17.203,0.33,1.93,3500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":863,"change":1007,"percent_change":436,"volume":868,"transactions":9,"vwap":863},"2026-04-29",17.14,17.014999,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":850,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",17.16,17.26,17.104,0.086,1900,{"date":1075,"open":252,"high":1076,"low":872,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",17.3,17.174,-0.071,-0.41,4100,{"date":1082,"open":887,"high":887,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",17.15,17.245,0.075,0.44,1800,{"date":1089,"open":272,"high":272,"low":1090,"close":872,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":872},"2026-04-23",17.09,-0.402,-2.29,5500,{"date":1095,"open":1096,"high":831,"low":225,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",17.943,17.572,-0.418,-2.32,19500,{"date":1102,"open":1103,"high":1104,"low":341,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-21",18.2,18.26,17.99,-0.27,-1.48,6800,{"date":1110,"open":782,"high":1104,"low":1111,"close":1104,"change":1112,"percent_change":981,"volume":852,"transactions":9,"vwap":1104},"2026-04-20",18.084999,-0.04,{"date":1114,"open":1115,"high":633,"low":1025,"close":789,"change":850,"percent_change":1116,"volume":1117,"transactions":9,"vwap":789},"2026-04-17",18.19,2.81,23700,{"date":1119,"open":1120,"high":1120,"low":310,"close":841,"change":507,"percent_change":1121,"volume":759,"transactions":9,"vwap":841},"2026-04-16",18.02,1.14,{"date":1123,"open":1052,"high":898,"low":1052,"close":898,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":898},"2026-04-15",0.51,2.98,3100,{"date":1128,"open":194,"high":1065,"low":194,"close":1090,"change":137,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1090},"2026-04-14",1.91,7600,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":758,"volume":826,"transactions":9,"vwap":1135},"2026-04-13",16.35,16.84,16.77,0.203,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":737,"transactions":9,"vwap":1141},"2026-04-10",16.595,16.45,16.567,-0.026,-0.16,{"date":1145,"open":963,"high":215,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":826,"transactions":9,"vwap":1147},"2026-04-09",16.326,16.593,-0.333,-1.97,{"date":1151,"open":252,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-08",17.36,16.915,16.926,0.801,4.97,26700,{"date":1159,"open":962,"high":962,"low":1160,"close":1161,"change":17,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-07",15.978,16.125,-0.86,6600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-06",16.14,16.265,0.225,1.4,1400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1054,"percent_change":692,"volume":778,"transactions":9,"vwap":1176},"2026-04-02",15.81,16.11,15.7,16.040001,{"date":1178,"open":1133,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",16.43,16.21,0.13,0.81,8600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":889,"percent_change":1189,"volume":1073,"transactions":9,"vwap":1187},"2026-03-31",15.82,16.08,15.79,3.74,{"date":1191,"open":1192,"high":1193,"low":175,"close":175,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":175},"2026-03-30",15.68,15.73,-0.074,-0.48,15500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-27",15.98,15.54,15.574,-0.511,-3.18,13400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":784,"volume":1212,"transactions":9,"vwap":1210},"2026-03-26",16.01,16.19,15.99,16.084999,-0.004,3000,{"date":1214,"open":1215,"high":971,"low":1216,"close":1217,"change":1218,"percent_change":791,"volume":820,"transactions":9,"vwap":1217},"2026-03-25",16.205,15.94,16.089001,0.237,{"date":1220,"open":1221,"high":1221,"low":1188,"close":1222,"change":1223,"percent_change":1224,"volume":1108,"transactions":9,"vwap":1222},"2026-03-24",16.049999,15.852,-0.429,-2.63,{"date":1226,"open":971,"high":1179,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":785,"transactions":9,"vwap":1228},"2026-03-23",16.135,16.281,0.426,2.69,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":759,"transactions":9,"vwap":1234},"2026-03-20",16.07,15.855,-0.297,-1.84,{"date":1238,"open":1207,"high":1239,"low":1240,"close":1241,"change":913,"percent_change":564,"volume":1242,"transactions":9,"vwap":1241},"2026-03-19",16.175,16.00099945,16.152,2900,{"date":1244,"open":89,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1080,"transactions":9,"vwap":1246},"2026-03-18",16.488,16.204,-0.324,-1.96,{"date":1250,"open":1140,"high":940,"low":1140,"close":1251,"change":1252,"percent_change":1253,"volume":806,"transactions":9,"vwap":1251},"2026-03-17",16.528,0.263,1.62,{"date":1255,"open":1256,"high":1257,"low":1166,"close":1167,"change":1258,"percent_change":83,"volume":1259,"transactions":9,"vwap":1167},"2026-03-16",16.2,16.34,0.165,15600,{"date":1261,"open":1262,"high":1263,"low":1207,"close":1264,"change":1265,"percent_change":1266,"volume":1130,"transactions":9,"vwap":1264},"2026-03-13",16.33,16.38,16.1,-0.132,-0.81,{"date":1268,"open":1269,"high":985,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",16.44,16.17,16.232,-0.569,-3.39,12700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-11",16.79,16.91,16.681,16.801,-0.064,-0.38,2700,{"date":1285,"open":1286,"high":1286,"low":1134,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-10",17.01,16.865,-0.136,-0.8,8200,{"date":1292,"open":1135,"high":1293,"low":67,"close":1294,"change":1295,"percent_change":1296,"volume":750,"transactions":9,"vwap":1294},"2026-03-09",17.049999,17.00099945,0.101,0.6,{"date":1298,"open":1277,"high":1005,"low":1277,"close":225,"change":1299,"percent_change":516,"volume":1283,"transactions":9,"vwap":225},"2026-03-06",0.03,{"date":1301,"open":1302,"high":1303,"low":1302,"close":203,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":203},"2026-03-05",16.74,17.23,0.12,0.72,10300,{"date":1308,"open":1302,"high":1309,"low":939,"close":940,"change":1310,"percent_change":546,"volume":1311,"transactions":9,"vwap":940},"2026-03-04",16.96,0.17,6200,{"date":1313,"open":962,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1183,"transactions":9,"vwap":1314},"2026-03-03",16.58,16.29,-0.365,-2.15,{"date":1319,"open":1314,"high":1320,"low":1314,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-02",16.945,-0.165,-0.96,9700,{"date":1325,"open":1090,"high":1070,"low":1293,"close":857,"change":564,"percent_change":1236,"volume":759,"transactions":9,"vwap":857},"2026-02-27",{"date":1327,"open":225,"high":263,"low":225,"close":263,"change":323,"percent_change":1328,"volume":1329,"transactions":9,"vwap":263},"2026-02-26",3.2,10900,{"date":1331,"open":931,"high":1332,"low":931,"close":1333,"change":1334,"percent_change":1335,"volume":890,"transactions":9,"vwap":1333},"2026-02-25",16.906,16.89,0.125,0.75,{"date":1337,"open":13,"high":1338,"low":963,"close":998,"change":101,"percent_change":1339,"volume":1163,"transactions":9,"vwap":998},"2026-02-24",16.916,0.36,{"date":1341,"open":1053,"high":1342,"low":13,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-23",17.33,16.705,-0.695,-3.99,9600,{"date":1348,"open":252,"high":1349,"low":252,"close":1350,"change":1351,"percent_change":385,"volume":890,"transactions":9,"vwap":1350},"2026-02-20",17.484,17.4,0.095,{"date":1353,"open":899,"high":899,"low":1070,"close":1354,"change":1355,"percent_change":1356,"volume":1170,"transactions":9,"vwap":1354},"2026-02-19",17.305,-0.128,-0.73,{"date":1358,"open":272,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":417,"volume":1363,"transactions":9,"vwap":1361},"2026-02-18",17.63,17.39,17.433,0.013,3800,{"date":1365,"open":1366,"high":1367,"low":1303,"close":1018,"change":1368,"percent_change":1369,"volume":1163,"transactions":9,"vwap":1018},"2026-02-17",17.29,17.48,0.199,1.16,{"date":1371,"open":898,"high":898,"low":1372,"close":1372,"change":727,"percent_change":277,"volume":1373,"transactions":9,"vwap":1372},"2026-02-13",17.221,6300,{"date":1375,"open":1376,"high":835,"low":1377,"close":651,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":651},"2026-02-12",18.049999,17.44,-0.555,-3.07,13300,{"date":1382,"open":1383,"high":1384,"low":747,"close":1385,"change":1386,"percent_change":1317,"volume":876,"transactions":9,"vwap":1385},"2026-02-11",18.4,18.545,18.105,-0.397,{"date":1388,"open":1389,"high":1390,"low":1389,"close":351,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":351},"2026-02-10",18.43,18.58,0.192,1.05,1200,{"date":1395,"open":1103,"high":1396,"low":1397,"close":669,"change":1351,"percent_change":1398,"volume":1399,"transactions":9,"vwap":669},"2026-02-09",18.402,18.18,0.52,5400,{"date":1401,"open":788,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":1100,"transactions":9,"vwap":1402},"2026-02-06",18.215,18.030001,0.015,0.08,{"date":1407,"open":699,"high":699,"low":1103,"close":1103,"change":1079,"percent_change":909,"volume":1055,"transactions":9,"vwap":1103},"2026-02-05",{"date":1409,"open":763,"high":763,"low":1410,"close":1411,"change":364,"percent_change":1106,"volume":1412,"transactions":9,"vwap":1411},"2026-02-04",18.44,18.61,5600,{"date":1414,"open":1415,"high":1415,"low":1416,"close":762,"change":1417,"percent_change":1418,"volume":1015,"transactions":9,"vwap":762},"2026-02-03",19.54,18.64,-0.985,-5.01,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":555,"percent_change":902,"volume":1093,"transactions":9,"vwap":1423},"2026-02-02",19.51,19.685,19.645,{"date":1425,"open":1426,"high":1426,"low":606,"close":1427,"change":1428,"percent_change":1429,"volume":1183,"transactions":9,"vwap":1427},"2026-01-30",19.69,19.43,-0.335,-1.69,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1351,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",19.75,19.795,19.62,19.765,0.48,6700,{"date":1439,"open":1440,"high":1440,"low":587,"close":1441,"change":1442,"percent_change":1443,"volume":966,"transactions":9,"vwap":1441},"2026-01-28",19.86,19.67,-0.265,-1.33,{"date":1445,"open":1446,"high":1446,"low":402,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-27",20.11,19.935,-0.145,-0.72,3200,{"date":1452,"open":571,"high":485,"low":433,"close":1453,"change":19,"percent_change":19,"volume":1454,"transactions":9,"vwap":1453},"2026-01-26",20.08,6000,{"date":1456,"open":1446,"high":1446,"low":433,"close":1453,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1453},"2026-01-23",-0.129,-0.64,2000,{"date":1461,"open":572,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1169,"volume":785,"transactions":9,"vwap":1464},"2026-01-22",20.296,20.083,20.209,0.279,{"date":1467,"open":1468,"high":571,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":759,"transactions":9,"vwap":1470},"2026-01-21",19.84,19.76,19.93,0.14,0.71,{"date":1474,"open":1475,"high":1476,"low":579,"close":1475,"change":908,"percent_change":1477,"volume":1062,"transactions":9,"vwap":1475},"2026-01-20",19.79,20.030001,-1.93,{"date":1479,"open":1480,"high":1480,"low":525,"close":525,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":525},"2026-01-16",20.26,-0.07,-0.35,2600,{"date":1485,"open":1486,"high":543,"low":1487,"close":1487,"change":1481,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",20.3,20.25,-0.34,25300,{"date":1491,"open":1492,"high":1492,"low":1493,"close":441,"change":1494,"percent_change":1495,"volume":1126,"transactions":9,"vwap":441},"2026-01-14",20.895,20.24,-0.655,-3.12,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":860,"transactions":9,"vwap":1500},"2026-01-13",21.14,20.89,20.975,-0.175,-0.83,{"date":1504,"open":1505,"high":1505,"low":48,"close":1506,"change":943,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",21.17,21.15,0.21,7100,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":489,"volume":1515,"transactions":9,"vwap":1513},"2026-01-09",21.19,20.943,21.105,-0.023,8800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1181,"volume":1163,"transactions":9,"vwap":1520},"2026-01-08",21.02,21.16,21.128,0.028,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1524,"change":1181,"percent_change":1527,"volume":1062,"transactions":9,"vwap":1524},"2026-01-07",21.1,21.11,21.025,0.62,{"date":1529,"open":1530,"high":48,"low":1531,"close":1532,"change":1533,"percent_change":1369,"volume":1311,"transactions":9,"vwap":1532},"2026-01-06",20.81,20.76,20.97,0.24,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1086,"volume":876,"transactions":9,"vwap":1538},"2026-01-05",20.54,20.75,20.73,0.09,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1282,"volume":1545,"transactions":9,"vwap":1543},"2026-01-02",20.93,20.64,-0.079,5100,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":785,"transactions":9,"vwap":1550},"2025-12-31",20.86,20.7,20.719,-0.141,-0.68,{"date":1554,"open":1555,"high":1548,"low":1556,"close":1548,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1548},"2025-12-30",20.72,20.621,0.37,1.81,14300,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-29",20.74,20.48,20.49,-0.326,-1.57,13000,{"date":1569,"open":1570,"high":48,"low":1555,"close":1571,"change":1572,"percent_change":1557,"volume":1573,"transactions":9,"vwap":1571},"2025-12-26",20.77,20.816,0.076,5700,{"date":1575,"open":1576,"high":1519,"low":1577,"close":1562,"change":1578,"percent_change":673,"volume":1183,"transactions":9,"vwap":1562},"2025-12-24",20.96,20.718,-0.108,{"date":1580,"open":1581,"high":1581,"low":1531,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-23",21.18,20.848,-0.342,-1.61,15200,{"date":1587,"open":1588,"high":1588,"low":1519,"close":1511,"change":1589,"percent_change":197,"volume":1590,"transactions":9,"vwap":1511},"2025-12-22",21.26,0.055,16200,{"date":1592,"open":1581,"high":1581,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-19",21.13,21.135,0.034,0.16,3700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1369,"volume":1049,"transactions":9,"vwap":1602},"2025-12-18",21.24,21.08,21.101,0.241,{"date":1605,"open":1525,"high":1606,"low":1548,"close":1548,"change":1607,"percent_change":1608,"volume":1311,"transactions":9,"vwap":1548},"2025-12-17",21.21,-0.13,-0.62,{"date":1610,"open":1525,"high":1611,"low":1576,"close":1612,"change":1613,"percent_change":914,"volume":1614,"transactions":9,"vwap":1612},"2025-12-16",21.145,20.99,-0.06,26600,{"date":1616,"open":1600,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":874,"volume":1620,"transactions":9,"vwap":1618},"2025-12-15",21.25,21.049999,-0.075,15100,{"date":1622,"open":1606,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1310,"volume":1437,"transactions":9,"vwap":1625},"2025-12-12",21.215,21.042,21.125,0.035,{"date":1628,"open":1512,"high":1629,"low":1630,"close":1629,"change":1539,"percent_change":1631,"volume":1204,"transactions":9,"vwap":1629},"2025-12-11",21.09,20.94,0.43,{"date":1633,"open":1634,"high":48,"low":1635,"close":48,"change":507,"percent_change":1636,"volume":1637,"transactions":9,"vwap":48},"2025-12-10",20.82,20.63,0.96,10500,{"date":1639,"open":1562,"high":1640,"low":1549,"close":1641,"change":844,"percent_change":68,"volume":1642,"transactions":9,"vwap":1641},"2025-12-09",20.85,20.8,14600,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-08",21.07,20.67,20.79,-0.269,-1.28,13500,{"date":1652,"open":1499,"high":1629,"low":1548,"close":1653,"change":1654,"percent_change":132,"volume":1573,"transactions":9,"vwap":1653},"2025-12-05",21.059,0.139,{"date":1656,"open":1630,"high":1657,"low":1658,"close":1659,"change":784,"percent_change":470,"volume":1080,"transactions":9,"vwap":1659},"2025-12-04",20.95,20.881,20.92,{"date":1661,"open":1662,"high":1657,"low":1662,"close":1630,"change":1539,"percent_change":1631,"volume":1663,"transactions":9,"vwap":1630},"2025-12-03",20.84,4200,{"date":1665,"open":1549,"high":1548,"low":1666,"close":1640,"change":1168,"percent_change":556,"volume":1667,"transactions":9,"vwap":1640},"2025-12-02",20.61,3600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-01",20.46,20.69,20.625,0.275,1.35,181400,{"date":1677,"open":432,"high":1678,"low":432,"close":1679,"change":964,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-28",20.535,20.35,0.57,29400,{"date":1683,"open":478,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":564,"volume":1688,"transactions":9,"vwap":1686},"2025-11-26",20.282,20.059999,20.235,-0.065,3400,{"date":1690,"open":552,"high":1486,"low":552,"close":1486,"change":1691,"percent_change":1692,"volume":1450,"transactions":9,"vwap":1486},"2025-11-25",0.356,1.78,{"date":1694,"open":424,"high":1695,"low":1696,"close":1697,"change":1654,"percent_change":965,"volume":743,"transactions":9,"vwap":1697},"2025-11-24",19.952,19.861,19.944,{"date":1699,"open":1421,"high":402,"low":1700,"close":1701,"change":62,"percent_change":1702,"volume":1663,"transactions":9,"vwap":1701},"2025-11-21",19.42,19.805,2.11,{"date":1704,"open":1705,"high":1453,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1437,"transactions":9,"vwap":1706},"2025-11-20",20.040001,19.395,-0.563,-2.82,{"date":1710,"open":1711,"high":1711,"low":462,"close":1712,"change":1713,"percent_change":1708,"volume":1714,"transactions":9,"vwap":1712},"2025-11-19",20.17,19.958,-0.579,5800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1093,"transactions":9,"vwap":1720},"2025-11-18",20.47,20.56,20.44,20.537,-0.318,-1.52,{"date":1724,"open":1617,"high":1725,"low":1641,"close":1726,"change":1727,"percent_change":1728,"volume":770,"transactions":9,"vwap":1726},"2025-11-17",21.264,20.855,-0.471,-2.21,{"date":1730,"open":1617,"high":1731,"low":1524,"close":1732,"change":470,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-14",21.445,21.326,-0.47,13900,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1573,"transactions":9,"vwap":1738},"2025-11-13",21.81,21.426,-0.374,-1.72,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":197,"volume":785,"transactions":9,"vwap":1746},"2025-11-12",21.76,21.815,21.65,21.8,0.056,{"date":1749,"open":1750,"high":1743,"low":1751,"close":1752,"change":1753,"percent_change":1680,"volume":1663,"transactions":9,"vwap":1752},"2025-11-11",21.73,21.68,21.744,0.124,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1436,"percent_change":1760,"volume":806,"transactions":9,"vwap":1759},"2025-11-10",21.49,21.63,21.4,21.62,2.27,{"date":1762,"open":1499,"high":1498,"low":1555,"close":1498,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1498},"2025-11-07",0.181,0.86,14200,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1062,"transactions":9,"vwap":1770},"2025-11-06",21.12,20.88,20.959,-0.123,-0.58,{"date":1774,"open":1532,"high":1768,"low":1532,"close":1775,"change":1776,"percent_change":1777,"volume":1073,"transactions":9,"vwap":1775},"2025-11-05",21.082001,0.162,0.77,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1659,"change":1783,"percent_change":1784,"volume":1034,"transactions":9,"vwap":1659},"2025-11-04",21.01,21.040001,20.91,-0.4,-1.88,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":445,"percent_change":17,"volume":1412,"transactions":9,"vwap":1789},"2025-11-03",21.39,21.245,21.32,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":784,"volume":1311,"transactions":9,"vwap":1795},"2025-10-31",21.31,21.38,21.211,21.35,-0.005,{"date":1798,"open":1511,"high":1799,"low":1524,"close":1800,"change":1801,"percent_change":1143,"volume":1802,"transactions":9,"vwap":1800},"2025-10-30",21.44,21.355,-0.035,9200,{"date":1804,"open":1805,"high":1805,"low":1787,"close":1787,"change":1316,"percent_change":1806,"volume":1001,"transactions":9,"vwap":1787},"2025-10-29",21.79,-1.68,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1163,"transactions":9,"vwap":1811},"2025-10-28",21.94,21.74,21.755,-0.24,-1.09,{"date":1815,"open":1816,"high":1817,"low":1745,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-27",21.88,21.998,21.995,0.141,0.65,8000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-24",21.9,21.93,21.83,21.854,0.174,0.8,10200,{"date":1832,"open":1750,"high":1750,"low":1751,"close":1751,"change":535,"percent_change":1539,"volume":826,"transactions":9,"vwap":1751},"2025-10-23",{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1181,"percent_change":1296,"volume":1454,"transactions":9,"vwap":1838},"2025-10-22",21.53,21.75,21.030001,21.66,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1835,"change":1481,"percent_change":564,"volume":1844,"transactions":9,"vwap":1835},"2025-10-21",21.48,21.6,21.441,5200,{"date":1846,"open":1787,"high":1847,"low":1787,"close":1842,"change":1038,"percent_change":546,"volume":1163,"transactions":9,"vwap":1842},"2025-10-20",21.635,{"date":1849,"open":1606,"high":1850,"low":1606,"close":1793,"change":49,"percent_change":33,"volume":1080,"transactions":9,"vwap":1793},"2025-10-17",21.403,{"date":1852,"open":1853,"high":1842,"low":1854,"close":1855,"change":526,"percent_change":805,"volume":1055,"transactions":9,"vwap":1855},"2025-10-16",21.57,21.28,21.34,{"date":1857,"open":1838,"high":1858,"low":1859,"close":1756,"change":1860,"percent_change":992,"volume":1062,"transactions":9,"vwap":1756},"2025-10-15",21.71,21.45,-0.046,{"date":1862,"open":1498,"high":1863,"low":1593,"close":1864,"change":1865,"percent_change":323,"volume":868,"transactions":9,"vwap":1864},"2025-10-14",21.55,21.536,0.116,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":902,"volume":1126,"transactions":9,"vwap":1870},"2025-10-13",21.43,21.33,21.42,0.236,{"date":1873,"open":1874,"high":1875,"low":1525,"close":1876,"change":1877,"percent_change":1878,"volume":1126,"transactions":9,"vwap":1876},"2025-10-10",21.46,21.72,21.184,-0.506,-2.33,{"date":1880,"open":1809,"high":1809,"low":1757,"close":1881,"change":1882,"percent_change":1883,"volume":1688,"transactions":9,"vwap":1881},"2025-10-09",21.69,-0.212,-0.97,{"date":1885,"open":1809,"high":1809,"low":1886,"close":1887,"change":1888,"percent_change":33,"volume":1889,"transactions":9,"vwap":1887},"2025-10-08",21.882,21.902,0.042,8100,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":874,"percent_change":1895,"volume":1688,"transactions":9,"vwap":1894},"2025-10-07",22.24,21.78,21.86,-1.62,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":445,"percent_change":1607,"volume":1902,"transactions":9,"vwap":1901},"2025-10-06",22.18,22.4,22.15,22.22,6100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":101,"percent_change":718,"volume":1909,"transactions":9,"vwap":1908},"2025-10-03",22.26,22.33,22.2,22.25,7500,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1613,"percent_change":1106,"volume":1902,"transactions":9,"vwap":1914},"2025-10-02",22.21,22,22.19,{"date":1916,"open":1901,"high":1917,"low":1918,"close":1908,"change":1919,"percent_change":1481,"volume":1545,"transactions":9,"vwap":1908},"2025-10-01",22.28,22.211,-0.015,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1501,"percent_change":1925,"volume":921,"transactions":9,"vwap":1924},"2025-09-30",22.415,22.16,22.265,-0.78,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":536,"percent_change":207,"volume":1515,"transactions":9,"vwap":1930},"2025-09-29",22.49,22.316,22.44,{"date":1932,"open":1923,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":1311,"transactions":9,"vwap":1933},"2025-09-26",22.34,22.09,0.185,0.84,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1049,"transactions":9,"vwap":1941},"2025-09-25",22.29,22.14,22.155,-0.226,-1.01,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1459,"transactions":9,"vwap":1947},"2025-09-24",22.54,22.381,-0.396,-1.74,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1883,"volume":792,"transactions":9,"vwap":1955},"2025-09-23",22.898,22.985,22.755,22.777,-0.223,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-22",22.96,23.055,22.883,23,-0.077,-0.33,10000,{"date":1967,"open":1968,"high":174,"low":1969,"close":1970,"change":1971,"percent_change":507,"volume":1972,"transactions":9,"vwap":1970},"2025-09-19",23.13,23.07,23.077,0.047,27900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1405,"percent_change":147,"volume":957,"transactions":9,"vwap":1978},"2025-09-18",22.95,23.042999,22.79,23.030001,{"date":1980,"open":1962,"high":1981,"low":1982,"close":1975,"change":1983,"percent_change":1984,"volume":1765,"transactions":9,"vwap":1975},"2025-09-17",23.19,22.73,0.212,0.93,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1007,"volume":1080,"transactions":9,"vwap":1989},"2025-09-16",22.8,22.67,22.738,-0.042,{"date":1992,"open":1993,"high":1994,"low":1900,"close":1994,"change":1995,"percent_change":1996,"volume":1650,"transactions":9,"vwap":1994},"2025-09-15",22.35,22.78,0.395,1.76,{"date":1998,"open":1892,"high":1999,"low":1892,"close":2000,"change":2001,"percent_change":1552,"volume":1902,"transactions":9,"vwap":2000},"2025-09-12",22.41,22.385,-0.154,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1034,"transactions":9,"vwap":2005},"2025-09-11",22.245,22.539,0.508,2.31,{"date":2009,"open":1898,"high":1912,"low":2010,"close":2011,"change":2012,"percent_change":1106,"volume":1212,"transactions":9,"vwap":2011},"2025-09-10",21.993,22.031,-0.059,{"date":2014,"open":2015,"high":1934,"low":2015,"close":1934,"change":2016,"percent_change":2017,"volume":1062,"transactions":9,"vwap":1934},"2025-09-09",21.82,-0.044,-0.2,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2021},"2025-09-08",22.040001,22.134,21.97,0.194,0.88,10800,{"date":2027,"open":2028,"high":2029,"low":1816,"close":1809,"change":2030,"percent_change":536,"volume":890,"transactions":9,"vwap":1809},"2025-09-05",22.08,22.185,0.022,{"date":2032,"open":1893,"high":2033,"low":1838,"close":2034,"change":2035,"percent_change":965,"volume":921,"transactions":9,"vwap":2034},"2025-09-04",21.92,21.918,0.153,{"date":2037,"open":1816,"high":1816,"low":2038,"close":2039,"change":101,"percent_change":2040,"volume":1242,"transactions":9,"vwap":2039},"2025-09-03",21.721,21.765,0.28,{"date":2042,"open":1757,"high":1750,"low":1757,"close":2043,"change":2044,"percent_change":2045,"volume":1515,"transactions":9,"vwap":2043},"2025-09-02",21.705,-0.595,-2.67,{"date":2047,"open":2048,"high":2048,"low":1907,"close":2048,"change":19,"percent_change":19,"volume":1450,"transactions":9,"vwap":2048},"2025-08-29",22.3,{"date":2050,"open":1914,"high":2048,"low":2051,"close":2048,"change":2040,"percent_change":2052,"volume":1399,"transactions":9,"vwap":2048},"2025-08-28",22.042,1.27,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":68,"percent_change":2059,"volume":778,"transactions":9,"vwap":2058},"2025-08-27",21.96,22.049999,21.875,22.02,0.23,{"date":2061,"open":2033,"high":2062,"low":2033,"close":2022,"change":19,"percent_change":19,"volume":1306,"transactions":9,"vwap":2022},"2025-08-26",21.99,{"date":2064,"open":2065,"high":2066,"low":2022,"close":2022,"change":526,"percent_change":1552,"volume":2067,"transactions":9,"vwap":2022},"2025-08-25",22.1,22.13,21200,{"date":2069,"open":1881,"high":1912,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-22",21.59,22.12,0.527,2.44,11900,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":564,"volume":1363,"transactions":9,"vwap":2078},"2025-08-21",21.436,21.593,-0.069,{"date":2081,"open":1853,"high":2082,"low":1863,"close":2082,"change":2083,"percent_change":2084,"volume":1283,"transactions":9,"vwap":2082},"2025-08-20",21.662,-0.183,-0.84,{"date":2086,"open":1836,"high":2087,"low":1836,"close":2088,"change":1310,"percent_change":127,"volume":1889,"transactions":9,"vwap":2088},"2025-08-19",21.95,21.845,{"date":2090,"open":1751,"high":2091,"low":1853,"close":2092,"change":49,"percent_change":516,"volume":2093,"transactions":9,"vwap":2092},"2025-08-18",21.923,21.675,19300,{"date":2095,"open":1759,"high":1875,"low":1841,"close":1847,"change":2096,"percent_change":507,"volume":1714,"transactions":9,"vwap":1847},"2025-08-15",0.043,{"date":2098,"open":1863,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":187,"volume":1597,"transactions":9,"vwap":2101},"2025-08-14",21.629,21.51,21.592,-0.208,{"date":2104,"open":1853,"high":1913,"low":1853,"close":1746,"change":2105,"percent_change":2106,"volume":910,"transactions":9,"vwap":1746},"2025-08-13",0.352,1.64,{"date":2108,"open":1581,"high":2109,"low":1581,"close":2110,"change":2111,"percent_change":949,"volume":1620,"transactions":9,"vwap":2110},"2025-08-12",21.47,21.448,0.272,{"date":2113,"open":1511,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1772,"volume":890,"transactions":9,"vwap":2115},"2025-08-11",21.273,21.176,-0.124,{"date":2118,"open":2119,"high":1868,"low":1600,"close":2120,"change":2121,"percent_change":2122,"volume":1802,"transactions":9,"vwap":2120},"2025-08-08",21.37,21.3,0.061,0.29,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1649,"volume":1483,"transactions":9,"vwap":2127},"2025-08-07",21.41,21.065001,21.239,-0.275,{"date":2130,"open":1505,"high":2131,"low":1505,"close":2132,"change":2133,"percent_change":147,"volume":993,"transactions":9,"vwap":2132},"2025-08-06",21.515,21.514,0.074,{"date":2135,"open":1874,"high":2038,"low":1795,"close":1799,"change":1405,"percent_change":1557,"volume":2136,"transactions":9,"vwap":1799},"2025-08-05",40400,{"date":2138,"open":1795,"high":1835,"low":1855,"close":2139,"change":314,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-04",21.36,2.2,37700,{"date":2143,"open":1506,"high":1506,"low":2144,"close":2145,"change":1079,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",20.891,20.9,-1.92,39700,{"date":2149,"open":1868,"high":2150,"low":1792,"close":1792,"change":2151,"percent_change":2152,"volume":1080,"transactions":9,"vwap":1792},"2025-07-31",21.468,-0.169,-0.79,{"date":2154,"open":1759,"high":1759,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-30",21.479,-0.501,-2.28,6900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":1108,"transactions":9,"vwap":2163},"2025-07-29",22.23,22.339,21.98,-0.28,-1.26,{"date":2167,"open":1906,"high":1906,"low":1912,"close":1905,"change":2164,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1905},"2025-07-28",-1.24,16900,{"date":2171,"open":1928,"high":1946,"low":2172,"close":1946,"change":2173,"percent_change":1079,"volume":1163,"transactions":9,"vwap":1946},"2025-07-25",22.382,-0.093,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1282,"volume":1080,"transactions":9,"vwap":2179},"2025-07-24",22.68,22.7,22.6,22.633,-0.086,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":758,"volume":778,"transactions":9,"vwap":2184},"2025-07-23",22.59,22.719,22.43,0.276,{"date":2188,"open":2161,"high":2189,"low":1914,"close":2190,"change":2191,"percent_change":1305,"volume":770,"transactions":9,"vwap":2190},"2025-07-22",22.46,22.443,0.161,{"date":2193,"open":1892,"high":1929,"low":1934,"close":2194,"change":2195,"percent_change":314,"volume":1844,"transactions":9,"vwap":2194},"2025-07-21",22.282,0.102,{"date":2197,"open":1933,"high":1933,"low":2071,"close":1898,"change":1888,"percent_change":33,"volume":860,"transactions":9,"vwap":1898},"2025-07-18",{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":784,"percent_change":618,"volume":1412,"transactions":9,"vwap":2203},"2025-07-17",22.117,22.17,22.11,22.138,{"date":2205,"open":2202,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":838,"transactions":9,"vwap":2206},"2025-07-16",22.158,22.065001,0.123,0.56,{"date":2211,"open":1908,"high":1908,"low":1913,"close":2212,"change":17,"percent_change":2213,"volume":1108,"transactions":9,"vwap":2212},"2025-07-15",22.035,-0.63,{"date":2215,"open":1905,"high":1905,"low":2216,"close":2217,"change":2218,"percent_change":535,"volume":860,"transactions":9,"vwap":2217},"2025-07-14",22.089001,22.175,0.004,{"date":2220,"open":1907,"high":1924,"low":1900,"close":2221,"change":1648,"percent_change":2222,"volume":1049,"transactions":9,"vwap":2221},"2025-07-11",22.171,-1.2,{"date":2224,"open":1908,"high":2225,"low":1908,"close":1930,"change":1539,"percent_change":122,"volume":1034,"transactions":9,"vwap":1930},"2025-07-10",22.5,{"date":2227,"open":2189,"high":2189,"low":1917,"close":1993,"change":1299,"percent_change":1181,"volume":1821,"transactions":9,"vwap":1993},"2025-07-09",{"date":2229,"open":1907,"high":2230,"low":1907,"close":2231,"change":2059,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-08",22.482,22.32,1.04,26800,{"date":2235,"open":1907,"high":1899,"low":2236,"close":1934,"change":1613,"percent_change":1106,"volume":2237,"transactions":9,"vwap":1934},"2025-07-07",22.030001,13600,{"date":2239,"open":2240,"high":1907,"low":2240,"close":1900,"change":1436,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1900},"2025-07-03",21.87,2.22,14400,{"date":2244,"open":1842,"high":2245,"low":2100,"close":2245,"change":470,"percent_change":218,"volume":1573,"transactions":9,"vwap":2245},"2025-07-02",21.67,{"date":2247,"open":1863,"high":1826,"low":1863,"close":2248,"change":117,"percent_change":1369,"volume":1844,"transactions":9,"vwap":2248},"2025-07-01",21.77,{"date":2250,"open":1853,"high":1853,"low":1868,"close":2251,"change":1304,"percent_change":2209,"volume":966,"transactions":9,"vwap":2251},"2025-06-30",21.52,{"date":2253,"open":2254,"high":1859,"low":1792,"close":1758,"change":470,"percent_change":1733,"volume":2255,"transactions":9,"vwap":1758},"2025-06-27",21.327,23400,{"date":2257,"open":2258,"high":2259,"low":1780,"close":2259,"change":2260,"percent_change":2261,"volume":2158,"transactions":9,"vwap":2259},"2025-06-26",21.23,21.5,0.365,1.73,{"date":2263,"open":1601,"high":2264,"low":1601,"close":1594,"change":1607,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1594},"2025-06-25",21.152,-0.61,12300,{"date":2268,"open":1576,"high":1854,"low":1570,"close":2269,"change":2270,"percent_change":2271,"volume":1844,"transactions":9,"vwap":2269},"2025-06-24",21.265,0.738,3.6,{"date":2273,"open":432,"high":2274,"low":572,"close":2274,"change":2275,"percent_change":2276,"volume":936,"transactions":9,"vwap":2274},"2025-06-23",20.527,-0.048,-0.23,{"date":2278,"open":1537,"high":1537,"low":1536,"close":2279,"change":2280,"percent_change":956,"volume":1073,"transactions":9,"vwap":2279},"2025-06-20",20.575,-0.246,{"date":2282,"open":2283,"high":2284,"low":533,"close":2285,"change":2012,"percent_change":2164,"volume":785,"transactions":9,"vwap":2285},"2025-06-18",20.53,20.995,20.821,{"date":2287,"open":1780,"high":2288,"low":1769,"close":1769,"change":1733,"percent_change":909,"volume":1597,"transactions":9,"vwap":1769},"2025-06-17",21.045,{"date":2290,"open":2291,"high":1793,"low":2291,"close":1795,"change":741,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1795},"2025-06-16",21.27,1.86,2500,{"date":2295,"open":1588,"high":2296,"low":1576,"close":1576,"change":1356,"percent_change":2297,"volume":868,"transactions":9,"vwap":1576},"2025-06-13",21.285,-3.37,{"date":2299,"open":1838,"high":1836,"low":2300,"close":1881,"change":2301,"percent_change":1772,"volume":1597,"transactions":9,"vwap":1881},"2025-06-12",21.61,-0.126,{"date":2303,"open":2087,"high":1913,"low":2304,"close":2304,"change":1112,"percent_change":1007,"volume":759,"transactions":9,"vwap":2304},"2025-06-11",21.816,{"date":2306,"open":1825,"high":1825,"low":48,"close":2307,"change":2016,"percent_change":2017,"volume":1454,"transactions":9,"vwap":2307},"2025-06-10",21.856,{"date":2309,"open":1757,"high":1824,"low":1757,"close":1824,"change":2023,"percent_change":517,"volume":1022,"transactions":9,"vwap":1824},"2025-06-09",{"date":2311,"open":1758,"high":1858,"low":1758,"close":2312,"change":2186,"percent_change":2313,"volume":1545,"transactions":9,"vwap":2312},"2025-06-06",21.706,1.29,{"date":2315,"open":1874,"high":2316,"low":2120,"close":1868,"change":2317,"percent_change":122,"volume":826,"transactions":9,"vwap":1868},"2025-06-05",21.496,0.085,{"date":2319,"open":2258,"high":2320,"low":1505,"close":2320,"change":964,"percent_change":323,"volume":1130,"transactions":9,"vwap":2320},"2025-06-04",21.345,{"date":2322,"open":1524,"high":2323,"low":1524,"close":2258,"change":2324,"percent_change":1613,"volume":1412,"transactions":9,"vwap":2258},"2025-06-03",21.249,-0.012,{"date":2326,"open":1506,"high":2327,"low":1768,"close":2327,"change":2328,"percent_change":1631,"volume":1087,"transactions":9,"vwap":2327},"2025-06-02",21.242,0.092,{"date":2330,"open":1498,"high":1506,"low":2331,"close":1506,"change":1054,"percent_change":1289,"volume":1204,"transactions":9,"vwap":1506},"2025-05-30",20.951,{"date":2333,"open":1835,"high":1835,"low":1617,"close":1789,"change":2334,"percent_change":1607,"volume":1450,"transactions":9,"vwap":1789},"2025-05-29",-0.027,{"date":2336,"open":1793,"high":1758,"low":1588,"close":2337,"change":2338,"percent_change":1533,"volume":1637,"transactions":9,"vwap":2337},"2025-05-28",21.347,0.052,{"date":2340,"open":1645,"high":2139,"low":1480,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-27",21.295,0.408,1.95,57500,{"date":2346,"open":2347,"high":2145,"low":2348,"close":2349,"change":2350,"percent_change":132,"volume":1363,"transactions":9,"vwap":2349},"2025-05-23",20.59,20.57,20.887,0.137,{"date":2352,"open":1646,"high":2353,"low":1635,"close":1537,"change":470,"percent_change":1195,"volume":765,"transactions":9,"vwap":1537},"2025-05-22",20.78,{"date":2355,"open":1645,"high":1511,"low":1640,"close":1640,"change":1488,"percent_change":2356,"volume":1459,"transactions":9,"vwap":1640},"2025-05-21",-1.6,{"date":2358,"open":1524,"high":1511,"low":1634,"close":1511,"change":489,"percent_change":673,"volume":2359,"transactions":9,"vwap":1511},"2025-05-20",65900,{"date":2361,"open":1601,"high":2120,"low":2362,"close":2120,"change":364,"percent_change":2276,"volume":1545,"transactions":9,"vwap":2120},"2025-05-19",21.031,{"date":2364,"open":1657,"high":1795,"low":1657,"close":1795,"change":964,"percent_change":323,"volume":1399,"transactions":9,"vwap":1795},"2025-05-16",{"date":2366,"open":1792,"high":1745,"low":2367,"close":2368,"change":1801,"percent_change":1143,"volume":1290,"transactions":9,"vwap":2368},"2025-05-15",21.157,21.235,{"date":2370,"open":2125,"high":1874,"low":2291,"close":2291,"change":1007,"percent_change":2084,"volume":868,"transactions":9,"vwap":2291},"2025-05-14",{"date":2372,"open":1645,"high":1859,"low":1640,"close":1859,"change":163,"percent_change":2373,"volume":884,"transactions":9,"vwap":1859},"2025-05-13",2.34,{"date":2375,"open":1657,"high":1576,"low":1537,"close":1576,"change":2376,"percent_change":2377,"volume":868,"transactions":9,"vwap":1576},"2025-05-12",0.655,3.23,{"date":2379,"open":432,"high":523,"low":2380,"close":2381,"change":1136,"percent_change":96,"volume":1902,"transactions":9,"vwap":2381},"2025-05-09",20.222,20.305,{"date":2383,"open":460,"high":2384,"low":460,"close":2385,"change":2386,"percent_change":1596,"volume":2387,"transactions":9,"vwap":2385},"2025-05-08",20.265,20.102,0.032,2400,{"date":2389,"open":1711,"high":513,"low":2390,"close":2390,"change":2391,"percent_change":1772,"volume":1130,"transactions":9,"vwap":2390},"2025-05-07",20.07,-0.118,{"date":2393,"open":478,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-06",20.27,19.99,20.188,-0.157,-0.77,2200,{"date":2401,"open":570,"high":504,"low":2402,"close":2403,"change":1521,"percent_change":1471,"volume":2404,"transactions":9,"vwap":2403},"2025-05-05",20.29,20.345,14800,{"date":2406,"open":542,"high":504,"low":515,"close":2407,"change":2408,"percent_change":2409,"volume":1821,"transactions":9,"vwap":2407},"2025-05-02",20.317,0.333,1.67,{"date":2411,"open":424,"high":1705,"low":424,"close":2412,"change":2413,"percent_change":1984,"volume":806,"transactions":9,"vwap":2412},"2025-05-01",19.984,0.184,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":1613,"percent_change":2419,"volume":1323,"transactions":9,"vwap":2417},"2025-04-30",19.52,19.8,19.33,-0.3,{"date":2421,"open":579,"high":462,"low":1415,"close":1440,"change":964,"percent_change":889,"volume":2422,"transactions":9,"vwap":1440},"2025-04-29",32800,{"date":2424,"open":1426,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":154,"volume":1688,"transactions":9,"vwap":2427},"2025-04-28",20.007,19.583,19.745,0.145,{"date":2430,"open":2431,"high":587,"low":2432,"close":587,"change":2433,"percent_change":1299,"volume":2434,"transactions":9,"vwap":587},"2025-04-25",19.44,19.434,0.005,18300,{"date":2436,"open":2437,"high":587,"low":2437,"close":2438,"change":1557,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-04-24",19.3,19.595,1.92,12500,{"date":2442,"open":1427,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-04-23",19.61,19.14,19.225,0.235,1.24,6400,{"date":179,"open":2450,"high":2451,"low":2452,"close":373,"change":2453,"percent_change":1829,"volume":1399,"transactions":9,"vwap":373},18.84,19.07,18.75,0.15]