[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCOW":3,"homepage-market-summary":30,"stock-historical-HCOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HCOW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify ETF Trust Amplify COWS Covered Call ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.1284,2.406,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.755,23.72,23.83,23.7,23.6961,0.0589,0.25,4945.2617,26.53,22.658,5278.24432022,28.3,762,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":23,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.33,4736,1728761.080055,10.18,"2025-04-22",[181,184,194,204,215,224,235,245,256,266,276,286,295,305,315,324,333,344,354,365,375,384,393,402,413,424,434,444,453,464,473,483,493,502,511,521,530,538,547,557,566,576,585,595,605,614,624,633,641,648,658,668,679,689,698,706,715,724,732,740,747,755,764,773,781,789,796,803,812,818,825,831,837,843,848,855,862,869,876,882,890,897,905,911,916,922,930,935,942,949,954,960,966,973,981,989,996,1003,1010,1017,1023,1029,1036,1042,1050,1056,1063,1067,1073,1078,1084,1087,1092,1097,1105,1110,1115,1121,1128,1136,1141,1148,1153,1159,1166,1175,1183,1187,1194,1201,1206,1213,1218,1225,1231,1237,1245,1251,1257,1262,1268,1273,1280,1287,1291,1295,1298,1303,1310,1316,1323,1328,1332,1337,1343,1347,1352,1359,1364,1368,1373,1379,1384,1389,1395,1401,1406,1411,1416,1421,1424,1428,1434,1442,1447,1451,1457,1462,1465,1468,1472,1474,1478,1485,1490,1497,1504,1510,1515,1522,1526,1531,1536,1540,1544,1549,1554,1557,1563,1569,1576,1579,1585,1592,1599,1604,1608,1610,1615,1620,1623,1626,1630,1634,1639,1643,1648,1655,1660,1664,1668,1673,1679,1683,1689,1695,1700,1706,1711,1714,1717,1721,1728,1734,1741,1745,1750,1754,1759,1765,1773,1776,1783,1787,1792,1798,1804,1808,1812,1815,1818,1822,1825,1829,1834,1838,1842,1846,1852,1857,1862,1867,1872,1876,1881,1885,1890,1895,1898,1902,1906,1911,1916,1920,1924,1927,1933,1938,1941,1944,1949,1951,1954,1956,1961,1966,1971,1975,1980,1984,1990,1996,2000,2004,2009,2017,2021,2027,2031,2033,2036,2038,2043,2048,2053,2057,2062,2067,2071,2073,2077,2079,2081,2086,2089,2091,2095,2099,2104,2111,2116,2122,2127,2134,2140,2145,2150,2155,2159,2162,2164,2169,2173,2179,2184,2189,2194,2199,2203,2209,2213,2217,2223,2227,2233,2237,2241,2244,2247,2251,2255,2260,2267,2273,2277,2281,2286,2292,2297,2302,2306,2309,2313,2320,2325],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},103,23.778,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.5,23.77,23.44,0.2668,1.14,5387.622,124,23.5716,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.56,23.61,23.4293,-0.0193,-0.08,3206.6609,128,23.5058,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.53,23.585,23.39,23.4486,-0.4339,-1.82,8621.6739,111,23.4723,{"date":216,"open":18,"high":217,"low":18,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.905,23.8825,-0.2033,-0.84,2983.7009,92,23.8441,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.0799,24.17,24.05,24.0858,0.1792,0.75,2084.585,86,24.0979,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":213,"vwap":244},"2026-09-24",24.01,24.04,23.88,23.9066,-0.315,-1.3,2220.2953,23.972,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.3,24.3325,24.1901,24.2216,-0.0375,-0.15,7286.9289,95,24.2762,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.3236,24.35,24.2591,-0.1031,-0.42,2930.1206,76,24.3133,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",24.2501,24.41,24.3622,-0.0225,-0.09,3776.0565,106,24.3387,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.25,24.44,24.3847,-0.0574,-0.23,7529.9611,142,24.3164,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.76,24.4421,-0.0981,-0.4,7742.769,119,24.4961,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.84,24.45,24.5402,-0.3885,-1.56,4606.9326,94,24.7356,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.51,24.925,24.9287,-0.2143,-0.85,3778.5507,96,25.019,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":222,"vwap":323},"2026-09-14",25.25,25.0869,25.143,0.1886,0.76,7108.7067,25.1753,{"date":325,"open":65,"high":65,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",24.8001,24.9544,0.1317,0.53,5025.1139,75,24.8853,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",24.7784,24.865,24.7501,24.8227,-0.0889,-0.36,3692.0563,79,24.8077,{"date":345,"open":346,"high":347,"low":297,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",24.9,25.02,24.9116,-0.2426,-0.96,10481.1193,143,24.9501,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",25.3,25.35,25.1401,25.1542,-0.5887,-2.29,12460.19,161,25.268,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",25.63,25.86,25.7429,-0.1767,-0.68,8498.2175,123,25.7135,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":264,"vwap":383},"2026-09-03",26,25.7591,25.9196,0.1731,0.67,3125.1917,25.9173,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":146,"volume":390,"transactions":391,"vwap":392},"2026-09-02",25.75,25.8,25.7465,0.0985,1690.2675,69,25.7755,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":303,"vwap":401},"2026-09-01",25.59,25.85,25.648,-0.2052,-0.79,5929.7613,25.7221,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",25.89,25.98,25.82,25.8532,-0.139,-0.53,13603.8632,194,25.8904,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",25.985,26.01,25.9301,25.9922,-0.1522,-0.58,16042.4941,150,25.962,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",26.26,26.09,26.1444,-0.0689,-0.26,2575.1271,77,26.1747,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",26.23,26.29,26.2133,-0.0112,-0.04,3969.1001,55,26.2759,{"date":445,"open":446,"high":446,"low":427,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",26.5,26.2245,-0.0916,-0.35,8718.0871,91,26.2279,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",26.34,26.39,26.25,26.3161,0.1152,0.44,7584.7704,97,26.3205,{"date":465,"open":25,"high":25,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",25.9714,26.2009,0.253,0.98,13925.0998,157,26.2477,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",26.11,25.8901,25.9479,-0.1453,-0.56,6474.3391,73,26.0391,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":89,"volume":490,"transactions":491,"vwap":492},"2026-08-19",26.07,26.35,26.06,26.0932,0.2634,12170.9841,115,26.2014,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":126,"volume":499,"transactions":500,"vwap":501},"2026-08-18",25.69,26.1,25.8298,0.1032,18716.5078,127,25.9288,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":313,"vwap":510},"2026-08-17",26.02,25.6966,25.7266,-0.2637,-1.01,6351.5088,25.7777,{"date":512,"open":487,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",26.0899,25.97,25.9903,-0.0125,-0.05,6520.8738,81,26.027,{"date":522,"open":523,"high":487,"low":524,"close":525,"change":526,"percent_change":321,"volume":527,"transactions":528,"vwap":529},"2026-08-13",25.915,25.84,26.0028,0.1972,7364.2269,116,25.8876,{"date":531,"open":514,"high":514,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":202,"vwap":537},"2026-08-12",25.71,25.8056,-0.1558,-0.6,12743.0779,25.8221,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":293,"vwap":546},"2026-08-11",26.0449,25.94,25.9614,0.0848,0.33,13760.2235,25.9859,{"date":548,"open":406,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",25.88,25.7857,25.8766,0.1568,0.61,14516.617855,131,25.8033,{"date":558,"open":559,"high":560,"low":495,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":303,"vwap":565},"2026-08-07",25.805,25.81,25.7198,0.1207,0.47,6291.9355,25.7651,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":126,"volume":573,"transactions":574,"vwap":575},"2026-08-06",25.42,25.64,25.4,25.5991,0.1014,8690.9365,130,25.5872,{"date":577,"open":578,"high":578,"low":570,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",25.595,25.4977,0.0462,0.18,7579.2485,109,25.4807,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",25.09,25.46,25.4515,0.2434,0.97,17986.2886,114,25.3778,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":66,"volume":602,"transactions":603,"vwap":604},"2026-08-03",25.275,25.31,25.11,25.2081,0.2238,6263.696,118,25.1946,{"date":606,"open":346,"high":607,"low":608,"close":609,"change":610,"percent_change":544,"volume":611,"transactions":612,"vwap":613},"2026-07-31",25.04,24.7601,24.9843,0.0823,14884.9983,269,24.9792,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",24.795,24.902,24.63,-0.5067,-1.99,11052.1046,160,24.8292,{"date":625,"open":626,"high":395,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",25.405,25.4087,-0.0632,-0.25,5346.6626,89,25.4541,{"date":634,"open":288,"high":635,"low":288,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":254,"vwap":640},"2026-07-28",25.53,25.4719,0.5513,2.21,4036.1746,25.4134,{"date":642,"open":65,"high":643,"low":644,"close":644,"change":645,"percent_change":321,"volume":646,"transactions":583,"vwap":647},"2026-07-27",25.03,24.9206,0.189,5806.8965,24.9692,{"date":649,"open":650,"high":288,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",24.64,24.5399,24.7316,0.6051,2.51,5602.1095,93,24.6832,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",24.38,24.06,24.1265,-0.1171,-0.48,3928.3788,71,24.1231,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",24.2186,24.275,24.2,24.2436,0.0342,0.14,1739.3355,43,24.2504,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",24.195,24.28,24.2094,0.028,0.12,2183.819,46,24.2366,{"date":690,"open":227,"high":691,"low":692,"close":693,"change":694,"percent_change":420,"volume":695,"transactions":696,"vwap":697},"2026-07-20",24.29,24.15,24.1814,-0.1414,4112.3646,72,24.2332,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":664,"volume":704,"transactions":222,"vwap":705},"2026-07-17",24.4578,24.26,24.3228,-0.1168,5409.2421,24.3568,{"date":707,"open":708,"high":709,"low":660,"close":710,"change":711,"percent_change":190,"volume":712,"transactions":713,"vwap":714},"2026-07-16",24.43,24.47,24.4396,0.2759,2914.964,63,24.4305,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",24.238,24.1637,0.0118,0.05,1664.2571,52,24.1679,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":430,"volume":730,"transactions":313,"vwap":731},"2026-07-14",24.39,24.09,24.1519,-0.0629,9428.9362,24.1633,{"date":733,"open":278,"high":701,"low":734,"close":735,"change":736,"percent_change":329,"volume":737,"transactions":738,"vwap":739},"2026-07-13",24.0901,24.2148,0.1288,9490.0867,87,24.1661,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",24.16,24.086,0.142,0.59,2000,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",23.94,24.02,23.944,0.136,0.57,4700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",23.81,23.85,23.74,23.808,-0.237,-0.99,2500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",24.12,24.139,24.035,24.045,0.042,0.17,4500,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",24.4,23.92,24.0030003,-0.005,-0.02,10100,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",24.040001,23.9,24.0079994,0.216,0.91,5600,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":744,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-01",23.91,23.915,23.792,0.6,4100,{"date":797,"open":798,"high":798,"low":207,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",23.76,23.65,-0.121,-0.51,3500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",23.86,24.07,23.63,23.771,-0.442,-1.83,17800,{"date":813,"open":681,"high":701,"low":814,"close":815,"change":816,"percent_change":817,"volume":746,"transactions":9,"vwap":815},"2026-06-26",24.13,24.213,0.121,0.5,{"date":819,"open":820,"high":726,"low":821,"close":822,"change":823,"percent_change":824,"volume":754,"transactions":9,"vwap":822},"2026-06-25",24.201,24.059999,24.091999,0.02,0.08,{"date":826,"open":827,"high":682,"low":821,"close":828,"change":829,"percent_change":52,"volume":830,"transactions":9,"vwap":828},"2026-06-24",24.155,24.072001,0.117,5400,{"date":832,"open":758,"high":833,"low":758,"close":834,"change":835,"percent_change":824,"volume":836,"transactions":9,"vwap":834},"2026-06-23",24,23.955,0.018,3800,{"date":838,"open":775,"high":775,"low":839,"close":840,"change":841,"percent_change":262,"volume":842,"transactions":9,"vwap":840},"2026-06-22",23.89,23.937,-0.102,7400,{"date":844,"open":845,"high":845,"low":237,"close":846,"change":847,"percent_change":291,"volume":830,"transactions":9,"vwap":846},"2026-06-18",24.51,24.039,-0.097,{"date":849,"open":279,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",24.465,24.136,-0.302,-1.24,3600,{"date":856,"open":857,"high":857,"low":708,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",24.53,24.438,0.101,0.42,1300,{"date":863,"open":864,"high":857,"low":865,"close":866,"change":867,"percent_change":23,"volume":868,"transactions":9,"vwap":866},"2026-06-15",24.361,24.33,24.337,0.061,3000,{"date":870,"open":783,"high":871,"low":783,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",24.404,24.276,0.202,0.84,7000,{"date":877,"open":878,"high":879,"low":187,"close":879,"change":880,"percent_change":89,"volume":881,"transactions":9,"vwap":879},"2026-06-11",23.885,24.073999,0.242,5200,{"date":883,"open":750,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",24.049999,23.82,23.832,-0.324,-1.34,6800,{"date":891,"open":833,"high":892,"low":893,"close":894,"change":895,"percent_change":591,"volume":896,"transactions":9,"vwap":894},"2026-06-09",24.175,23.993,24.156,0.232,7200,{"date":898,"open":899,"high":900,"low":839,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",23.985,24.041,23.924,-0.114,-0.47,11300,{"date":906,"open":237,"high":766,"low":907,"close":908,"change":909,"percent_change":479,"volume":910,"transactions":9,"vwap":908},"2026-06-05",23.98,24.038,-0.136,6900,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":829,"percent_change":52,"volume":861,"transactions":9,"vwap":915},"2026-06-04",24.1,24.209,24.174,{"date":917,"open":750,"high":918,"low":919,"close":918,"change":920,"percent_change":340,"volume":921,"transactions":9,"vwap":918},"2026-06-03",24.056999,24.0049992,-0.086,1100,{"date":923,"open":924,"high":925,"low":750,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",24.14,24.19,24.143,0.023,0.1,1200,{"date":931,"open":766,"high":925,"low":907,"close":766,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":766},"2026-06-01",0.022,0.09,8600,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",24.24,24.098,0.167,0.7,8200,{"date":943,"open":944,"high":945,"low":798,"close":946,"change":947,"percent_change":948,"volume":795,"transactions":9,"vwap":946},"2026-05-28",23.87,24.030001,23.931,-0.125,-0.52,{"date":950,"open":227,"high":227,"low":945,"close":951,"change":952,"percent_change":953,"volume":881,"transactions":9,"vwap":951},"2026-05-27",24.056,-0.026,-0.11,{"date":955,"open":821,"high":814,"low":750,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",24.082001,0.132,0.55,7800,{"date":961,"open":962,"high":962,"low":805,"close":963,"change":964,"percent_change":965,"volume":795,"transactions":9,"vwap":963},"2026-05-22",23.97,23.95,0.386,1.64,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":381,"volume":972,"transactions":9,"vwap":970},"2026-05-21",23.119,23.6,23.564,0.157,3200,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-20",23.26,23.407,23.16,0.245,1.06,4600,{"date":982,"open":983,"high":975,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",23.245,23.11,23.162,-0.229,-0.98,9200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":787,"volume":995,"transactions":9,"vwap":993},"2026-05-18",23.29,23.43,23.391,0.212,2300,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",23.315,23.179,-0.281,-1.2,3700,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":329,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",23.38,23.55,23.46,0.124,2400,{"date":1011,"open":992,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":350,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",23.52,23.261,23.336,-0.226,8000,{"date":1018,"open":18,"high":18,"low":186,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",23.562,-0.116,-0.49,7600,{"date":1024,"open":925,"high":925,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",23.678,-0.187,-0.78,5100,{"date":1030,"open":1031,"high":1032,"low":805,"close":1033,"change":1034,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-08",23.869,23.96,23.865,0,7100,{"date":1037,"open":1038,"high":727,"low":885,"close":1033,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1033},"2026-05-07",24.025,-0.171,-0.71,4400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",23.995,24.083,24.035999,0.221,0.93,3100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":591,"volume":1055,"transactions":9,"vwap":1053},"2026-05-05",23.635,23.815,0.229,8800,{"date":1057,"open":1058,"high":885,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":836,"transactions":9,"vwap":1060},"2026-05-04",23.765,23.513,23.586,-0.208,-0.87,{"date":1064,"open":798,"high":791,"low":798,"close":1065,"change":1066,"percent_change":291,"volume":1041,"transactions":9,"vwap":1065},"2026-05-01",23.794,-0.096,{"date":1068,"open":1069,"high":839,"low":1069,"close":839,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":839},"2026-04-30",23.57,0.3,1.27,1800,{"date":1074,"open":799,"high":799,"low":186,"close":1075,"change":1076,"percent_change":1077,"volume":959,"transactions":9,"vwap":1075},"2026-04-29",23.59,-0.335,-1.4,{"date":1079,"open":784,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":200,"volume":763,"transactions":9,"vwap":1082},"2026-04-28",23.949,23.84,23.925,-0.019,{"date":1085,"open":750,"high":945,"low":751,"close":751,"change":823,"percent_change":824,"volume":1086,"transactions":9,"vwap":751},"2026-04-27",2200,{"date":1088,"open":945,"high":945,"low":944,"close":901,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":901},"2026-04-24",-0.047,-0.2,11800,{"date":1093,"open":884,"high":1094,"low":776,"close":1095,"change":1096,"percent_change":107,"volume":972,"transactions":9,"vwap":1095},"2026-04-23",24.109,23.971,0.014,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":746,"transactions":9,"vwap":1102},"2026-04-22",23.99,24.084999,23.919,23.957,-0.016,-0.07,{"date":1106,"open":937,"high":937,"low":1107,"close":1107,"change":1108,"percent_change":282,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",23.973,-0.056,6300,{"date":1111,"open":1099,"high":692,"low":1099,"close":1112,"change":1113,"percent_change":685,"volume":1114,"transactions":9,"vwap":1112},"2026-04-20",24.028999,0.029,9100,{"date":1116,"open":758,"high":766,"low":1117,"close":833,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":833},"2026-04-17",23.804,0.274,1.15,6700,{"date":1122,"open":1123,"high":187,"low":197,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-16",23.64,23.726,0.151,0.64,6000,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",23.69,23.555,23.575,-0.079,-0.33,5500,{"date":1137,"open":1138,"high":1139,"low":197,"close":1140,"change":107,"percent_change":23,"volume":889,"transactions":9,"vwap":1140},"2026-04-14",23.615,23.73,23.654,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-13",23.28,23.594,0.304,1.31,5000,{"date":1149,"open":1012,"high":1012,"low":1150,"close":991,"change":1151,"percent_change":1062,"volume":1152,"transactions":9,"vwap":991},"2026-04-10",23.27,-0.205,11000,{"date":1154,"open":186,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":291,"volume":1147,"transactions":9,"vwap":1157},"2026-04-09",23.54,23.49,23.495,-0.094,{"date":1160,"open":1161,"high":1161,"low":186,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",23.75,23.589,0.481,2.08,8700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-07",23.12,23.14,23.1,23.108,-0.043,-0.19,2100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":544,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",23.049999,23.17,23.025,23.151,0.076,5800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1172,"percent_change":1173,"volume":173,"transactions":9,"vwap":1186},"2026-04-02",22.835,23.075001,{"date":1188,"open":1170,"high":1189,"low":1170,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-01",23.22,23.118,0.071,0.31,6500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":836,"transactions":9,"vwap":1197},"2026-03-31",22.9,23.047001,22.8,0.389,1.72,{"date":1202,"open":1203,"high":1196,"low":26,"close":26,"change":1204,"percent_change":1205,"volume":1174,"transactions":9,"vwap":26},"2026-03-30",22.7,-0.34,-1.48,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",23.3,22.998,-0.328,-1.41,12100,{"date":1214,"open":1075,"high":969,"low":1215,"close":1215,"change":1216,"percent_change":801,"volume":1217,"transactions":9,"vwap":1215},"2026-03-26",23.326,-0.12,8300,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":859,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-25",23.535,23.36,23.446,0.43,2700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":778,"percent_change":779,"volume":795,"transactions":9,"vwap":1230},"2026-03-24",23.23,23.47,23.18,23.345,{"date":1232,"open":1168,"high":196,"low":1168,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",23.35,0.383,1.67,4300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",23.33,22.93,22.967,-0.314,-1.35,3900,{"date":1246,"open":1189,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":928,"volume":1182,"transactions":9,"vwap":1249},"2026-03-19",23.4,23.19,23.281,0.024,{"date":1252,"open":1005,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1174,"transactions":9,"vwap":1254},"2026-03-18",23.45,23.257,-0.223,-0.95,{"date":1258,"open":1259,"high":1075,"low":1228,"close":1260,"change":1261,"percent_change":1126,"volume":1244,"transactions":9,"vwap":1260},"2026-03-17",23.58,23.48,0.15,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1239,"change":1267,"percent_change":1192,"volume":772,"transactions":9,"vwap":1239},"2026-03-16",23.431,23.465,23.275,0.073,{"date":1269,"open":186,"high":186,"low":983,"close":1254,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1254},"2026-03-13",0.083,0.36,10300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",23.62,23.174,-0.269,-1.15,4000,{"date":1281,"open":186,"high":186,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-11",23.373,23.443,-0.057,-0.24,2600,{"date":1288,"open":186,"high":1289,"low":186,"close":186,"change":1290,"percent_change":1001,"volume":1041,"transactions":9,"vwap":186},"2026-03-10",23.735,-0.286,{"date":1292,"open":1275,"high":1293,"low":1253,"close":1293,"change":1294,"percent_change":1216,"volume":1135,"transactions":9,"vwap":1293},"2026-03-09",23.786,-0.029,{"date":1296,"open":962,"high":962,"low":187,"close":1053,"change":1285,"percent_change":1297,"volume":1286,"transactions":9,"vwap":1053},"2026-03-06",-1,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1027,"volume":1302,"transactions":9,"vwap":1300},"2026-03-05",24.055,-0.189,400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1181,"percent_change":1192,"volume":1309,"transactions":9,"vwap":1308},"2026-03-04",24.245,24.34,24.22,24.244,1700,{"date":1311,"open":1312,"high":671,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":995,"transactions":9,"vwap":1313},"2026-03-03",23.8,24.168,-0.186,-0.76,{"date":1317,"open":1318,"high":269,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":763,"transactions":9,"vwap":1320},"2026-03-02",24.309,24.259,24.354,-0.073,-0.3,{"date":1324,"open":278,"high":1325,"low":278,"close":1326,"change":1327,"percent_change":823,"volume":854,"transactions":9,"vwap":1326},"2026-02-27",24.46,24.427,0.005,{"date":1329,"open":1330,"high":279,"low":671,"close":1331,"change":778,"percent_change":779,"volume":972,"transactions":9,"vwap":1331},"2026-02-26",24.42,24.422,{"date":1333,"open":259,"high":708,"low":682,"close":1326,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1326},"2026-02-25",0.067,0.28,1900,{"date":1338,"open":1306,"high":1339,"low":1306,"close":1340,"change":1341,"percent_change":1342,"volume":1244,"transactions":9,"vwap":1340},"2026-02-24",24.37,24.36,0.239,0.99,{"date":1344,"open":671,"high":671,"low":766,"close":1345,"change":852,"percent_change":853,"volume":1346,"transactions":9,"vwap":1345},"2026-02-23",24.121,5700,{"date":1348,"open":1306,"high":708,"low":1349,"close":1350,"change":685,"percent_change":52,"volume":1351,"transactions":9,"vwap":1350},"2026-02-20",24.23,24.423,11200,{"date":1353,"open":1354,"high":1354,"low":682,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-19",24.375,24.303,-0.135,-0.55,1400,{"date":1360,"open":775,"high":1361,"low":865,"close":858,"change":1362,"percent_change":1363,"volume":1236,"transactions":9,"vwap":858},"2026-02-18",24.49,0.164,0.68,{"date":1365,"open":278,"high":726,"low":227,"close":1366,"change":1367,"percent_change":112,"volume":1236,"transactions":9,"vwap":1366},"2026-02-17",24.274,-0.003,{"date":1369,"open":701,"high":1339,"low":701,"close":1370,"change":895,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-13",24.277,0.96,3400,{"date":1374,"open":660,"high":1375,"low":1376,"close":769,"change":262,"percent_change":1377,"volume":1378,"transactions":9,"vwap":769},"2026-02-12",24.495,24.024,-1.72,2800,{"date":1380,"open":1381,"high":1381,"low":660,"close":850,"change":1382,"percent_change":1383,"volume":746,"transactions":9,"vwap":850},"2026-02-11",25.059999,-0.151,-0.61,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1192,"volume":1072,"transactions":9,"vwap":1387},"2026-02-10",24.708,24.616,0.075,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":932,"percent_change":933,"volume":861,"transactions":9,"vwap":1394},"2026-02-09",24.565,24.583,24.54,24.541,{"date":1396,"open":298,"high":1397,"low":660,"close":1398,"change":1399,"percent_change":1400,"volume":1086,"transactions":9,"vwap":1398},"2026-02-06",24.56,24.519,0.474,1.97,{"date":1402,"open":1403,"high":924,"low":962,"close":769,"change":1404,"percent_change":1405,"volume":795,"transactions":9,"vwap":769},"2026-02-05",24.047001,-0.025,-0.1,{"date":1407,"open":1408,"high":924,"low":758,"close":806,"change":1409,"percent_change":107,"volume":1410,"transactions":9,"vwap":806},"2026-02-04",23.881,0.015,1500,{"date":1412,"open":1413,"high":1413,"low":945,"close":1300,"change":1414,"percent_change":853,"volume":1415,"transactions":9,"vwap":1300},"2026-02-03",24.18,-0.301,5900,{"date":1417,"open":776,"high":269,"low":776,"close":1418,"change":1419,"percent_change":38,"volume":1420,"transactions":9,"vwap":1418},"2026-02-02",24.356,0.176,7700,{"date":1422,"open":1349,"high":701,"low":769,"close":1413,"change":1423,"percent_change":771,"volume":1120,"transactions":9,"vwap":1413},"2026-01-30",0.04,{"date":1425,"open":691,"high":691,"low":962,"close":924,"change":1426,"percent_change":1427,"volume":1109,"transactions":9,"vwap":924},"2026-01-29",-0.179,-0.74,{"date":1429,"open":1430,"high":709,"low":1431,"close":1432,"change":1314,"percent_change":1315,"volume":1433,"transactions":9,"vwap":1432},"2026-01-28",24.443,24.31,24.319,12300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1378,"transactions":9,"vwap":1439},"2026-01-27",24.5,24.55,24.459,24.505,-0.035,-0.14,{"date":1443,"open":1444,"high":1444,"low":1436,"close":1393,"change":1445,"percent_change":771,"volume":1446,"transactions":9,"vwap":1393},"2026-01-26",24.608,0.041,7500,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":800,"percent_change":1021,"volume":1358,"transactions":9,"vwap":1450},"2026-01-23",24.65,24.499,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":460,"volume":1009,"transactions":9,"vwap":1455},"2026-01-22",24.6,24.71,24.62,0.107,{"date":1458,"open":1339,"high":1459,"low":865,"close":1459,"change":1460,"percent_change":1461,"volume":868,"transactions":9,"vwap":1459},"2026-01-21",24.513,0.564,2.36,{"date":1463,"open":1325,"high":1325,"low":1080,"close":1080,"change":1464,"percent_change":620,"volume":1022,"transactions":9,"vwap":1080},"2026-01-20",-0.486,{"date":1466,"open":1325,"high":709,"low":1339,"close":1467,"change":1216,"percent_change":1021,"volume":995,"transactions":9,"vwap":1467},"2026-01-16",24.435,{"date":1469,"open":1325,"high":1449,"low":1325,"close":1470,"change":1471,"percent_change":581,"volume":1309,"transactions":9,"vwap":1470},"2026-01-15",24.555,0.045,{"date":1473,"open":298,"high":1455,"low":298,"close":845,"change":107,"percent_change":23,"volume":763,"transactions":9,"vwap":845},"2026-01-14",{"date":1475,"open":775,"high":1476,"low":775,"close":298,"change":1477,"percent_change":801,"volume":861,"transactions":9,"vwap":298},"2026-01-13",24.598,-0.126,{"date":1479,"open":1453,"high":1480,"low":1393,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-12",24.665,24.576,-0.142,-0.57,5300,{"date":1486,"open":1454,"high":1487,"low":1488,"close":1489,"change":823,"percent_change":824,"volume":1217,"transactions":9,"vwap":1489},"2026-01-09",24.81,24.67,24.718,{"date":1491,"open":1437,"high":1492,"low":1393,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-08",24.75,24.698,0.335,1.38,4200,{"date":1498,"open":1499,"high":1330,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":763,"transactions":9,"vwap":1501},"2026-01-07",24.411,24.348,24.363,-0.257,-1.04,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1455,"change":1508,"percent_change":1509,"volume":1244,"transactions":9,"vwap":1455},"2026-01-06",24.433,24.66,0.158,0.65,{"date":1511,"open":1512,"high":1512,"low":660,"close":1513,"change":1514,"percent_change":1126,"volume":1016,"transactions":9,"vwap":1513},"2026-01-05",24.58,24.462,0.155,{"date":1516,"open":1517,"high":269,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1286,"transactions":9,"vwap":1519},"2026-01-02",24.125,24.11,24.307,0.112,0.46,{"date":1523,"open":1524,"high":691,"low":681,"close":681,"change":1426,"percent_change":1525,"volume":1002,"transactions":9,"vwap":681},"2025-12-31",24.21,-0.73,{"date":1527,"open":279,"high":279,"low":1339,"close":1528,"change":1529,"percent_change":1530,"volume":763,"transactions":9,"vwap":1528},"2025-12-30",24.374,-0.217,-0.88,{"date":1532,"open":1512,"high":1453,"low":1393,"close":1533,"change":1534,"percent_change":1535,"volume":754,"transactions":9,"vwap":1533},"2025-12-29",24.591,-0.014,-0.06,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1409,"percent_change":107,"volume":1286,"transactions":9,"vwap":1539},"2025-12-26",24.492,24.605,{"date":1541,"open":279,"high":1455,"low":279,"close":1542,"change":1543,"percent_change":141,"volume":1244,"transactions":9,"vwap":1542},"2025-12-24",24.59,0.079,{"date":1545,"open":1546,"high":1546,"low":1325,"close":1547,"change":1548,"percent_change":1090,"volume":1028,"transactions":9,"vwap":1547},"2025-12-23",24.78,24.511,-0.048,{"date":1550,"open":1551,"high":618,"low":1437,"close":1552,"change":835,"percent_change":1553,"volume":1236,"transactions":9,"vwap":1552},"2025-12-22",24.61,24.559,0.07,{"date":1555,"open":857,"high":1556,"low":857,"close":1394,"change":1261,"percent_change":553,"volume":754,"transactions":9,"vwap":1394},"2025-12-19",24.566,{"date":1558,"open":1559,"high":1512,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":763,"transactions":9,"vwap":1560},"2025-12-18",24.579,24.391,-0.144,-0.59,{"date":1564,"open":1398,"high":1565,"low":1340,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-17",24.535,0.047,0.19,9000,{"date":1570,"open":1512,"high":1512,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-16",24.398,24.488,-0.122,-0.5,12900,{"date":1577,"open":1449,"high":1449,"low":1578,"close":1551,"change":1548,"percent_change":1173,"volume":1086,"transactions":9,"vwap":1551},"2025-12-15",24.52,{"date":1580,"open":346,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":754,"transactions":9,"vwap":1582},"2025-12-12",24.92,24.658,-0.157,-0.63,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1378,"transactions":9,"vwap":1589},"2025-12-11",24.72,24.83,24.815,0.085,0.34,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1514,"percent_change":1598,"volume":1041,"transactions":9,"vwap":1597},"2025-12-10",24.57,24.8,24.561,24.73,0.63,{"date":1600,"open":845,"high":650,"low":845,"close":1601,"change":1602,"percent_change":1603,"volume":802,"transactions":9,"vwap":1601},"2025-12-09",24.575,0.048,0.2,{"date":1605,"open":1455,"high":618,"low":1398,"close":1606,"change":1607,"percent_change":479,"volume":1174,"transactions":9,"vwap":1606},"2025-12-08",24.527,-0.138,{"date":1609,"open":618,"high":1587,"low":618,"close":1480,"change":1553,"percent_change":1335,"volume":746,"transactions":9,"vwap":1480},"2025-12-05",{"date":1611,"open":1594,"high":618,"low":1594,"close":1612,"change":1613,"percent_change":860,"volume":1614,"transactions":9,"vwap":1612},"2025-12-04",24.595,0.104,11600,{"date":1616,"open":1430,"high":1437,"low":1430,"close":1617,"change":1618,"percent_change":1619,"volume":972,"transactions":9,"vwap":1617},"2025-12-03",24.491,0.201,0.83,{"date":1621,"open":1518,"high":1339,"low":1518,"close":691,"change":1423,"percent_change":1622,"volume":959,"transactions":9,"vwap":691},"2025-12-02",0.16,{"date":1624,"open":1431,"high":726,"low":278,"close":278,"change":1625,"percent_change":517,"volume":1224,"transactions":9,"vwap":278},"2025-12-01",-0.013,{"date":1627,"open":925,"high":1628,"low":925,"close":1629,"change":971,"percent_change":1509,"volume":980,"transactions":9,"vwap":1629},"2025-11-28",24.32,24.263,{"date":1631,"open":885,"high":1307,"low":885,"close":1632,"change":1633,"percent_change":581,"volume":904,"transactions":9,"vwap":1632},"2025-11-26",24.106,0.044,{"date":1635,"open":791,"high":924,"low":791,"close":1636,"change":1637,"percent_change":1638,"volume":1193,"transactions":9,"vwap":1636},"2025-11-25",24.062,0.266,1.12,{"date":1640,"open":186,"high":839,"low":186,"close":1641,"change":1642,"percent_change":1591,"volume":1224,"transactions":9,"vwap":1641},"2025-11-24",23.796,0.081,{"date":1644,"open":1239,"high":1312,"low":1239,"close":1645,"change":1646,"percent_change":1647,"volume":1224,"transactions":9,"vwap":1645},"2025-11-21",23.715,0.544,2.35,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":854,"transactions":9,"vwap":1652},"2025-11-20",23.745,23.15,23.171,-0.393,-1.67,{"date":1656,"open":1657,"high":1275,"low":1657,"close":970,"change":1658,"percent_change":1659,"volume":929,"transactions":9,"vwap":970},"2025-11-19",23.506,-0.107,-0.45,{"date":1661,"open":1265,"high":759,"low":1265,"close":1662,"change":1663,"percent_change":1521,"volume":754,"transactions":9,"vwap":1662},"2025-11-18",23.671,0.109,{"date":1665,"open":907,"high":907,"low":1019,"close":1019,"change":1666,"percent_change":1667,"volume":1120,"transactions":9,"vwap":1019},"2025-11-17",-0.414,-1.73,{"date":1669,"open":19,"high":821,"low":19,"close":1670,"change":1671,"percent_change":1672,"volume":836,"transactions":9,"vwap":1670},"2025-11-14",23.976,-0.099,-0.41,{"date":1674,"open":247,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":995,"transactions":9,"vwap":1676},"2025-11-13",24.377,24.075001,-0.201,-0.83,{"date":1680,"open":1681,"high":660,"low":872,"close":872,"change":1327,"percent_change":823,"volume":1682,"transactions":9,"vwap":872},"2025-11-12",24.359,3300,{"date":1684,"open":701,"high":1685,"low":278,"close":1686,"change":1687,"percent_change":1688,"volume":1072,"transactions":9,"vwap":1686},"2025-11-11",24.315,24.271,0.192,0.8,{"date":1690,"open":1691,"high":766,"low":963,"close":1692,"change":1693,"percent_change":1694,"volume":1309,"transactions":9,"vwap":1692},"2025-11-10",24.014999,24.079,0.108,0.45,{"date":1696,"open":1697,"high":1095,"low":1697,"close":1095,"change":1698,"percent_change":1699,"volume":1224,"transactions":9,"vwap":1095},"2025-11-07",23.42,0.403,1.71,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":746,"transactions":9,"vwap":1703},"2025-11-06",23.825,23.568,-0.17,-0.72,{"date":1707,"open":1708,"high":758,"low":1708,"close":1709,"change":1710,"percent_change":787,"volume":1682,"transactions":9,"vwap":1709},"2025-11-05",23.507,23.738,0.213,{"date":1712,"open":1155,"high":1075,"low":1713,"close":1713,"change":1090,"percent_change":220,"volume":1224,"transactions":9,"vwap":1713},"2025-11-04",23.525,{"date":1715,"open":1075,"high":1716,"low":1260,"close":1716,"change":1083,"percent_change":200,"volume":1279,"transactions":9,"vwap":1716},"2025-11-03",23.725,{"date":1718,"open":1139,"high":187,"low":1069,"close":1719,"change":816,"percent_change":1720,"volume":1286,"transactions":9,"vwap":1719},"2025-10-31",23.744,0.51,{"date":1722,"open":1723,"high":885,"low":1007,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-30",23.473,23.623,-0.329,-1.37,11100,{"date":1729,"open":1730,"high":682,"low":1731,"close":1732,"change":1733,"percent_change":1726,"volume":904,"transactions":9,"vwap":1732},"2025-10-29",24.207,23.921,23.952,-0.332,{"date":1735,"open":1339,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1322,"volume":1740,"transactions":9,"vwap":1738},"2025-10-28",24.403,24.225,24.284,-0.074,4800,{"date":1742,"open":858,"high":858,"low":865,"close":1743,"change":1744,"percent_change":136,"volume":1244,"transactions":9,"vwap":1743},"2025-10-27",24.358,0.159,{"date":1746,"open":1349,"high":247,"low":1747,"close":1747,"change":1748,"percent_change":1704,"volume":1749,"transactions":9,"vwap":1747},"2025-10-24",24.199,-0.041,1600,{"date":1751,"open":692,"high":937,"low":1038,"close":937,"change":1752,"percent_change":1753,"volume":1309,"transactions":9,"vwap":937},"2025-10-23",0.366,1.53,{"date":1755,"open":884,"high":884,"low":1756,"close":1757,"change":1758,"percent_change":350,"volume":802,"transactions":9,"vwap":1757},"2025-10-22",23.806,23.874,-0.231,{"date":1760,"open":19,"high":814,"low":757,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-21",24.105,0.259,1.09,10200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1049,"transactions":9,"vwap":1770},"2025-10-20",23.78,23.859,23.67,23.846,0.294,1.25,{"date":1774,"open":1069,"high":1075,"low":1247,"close":1775,"change":675,"percent_change":794,"volume":1286,"transactions":9,"vwap":1775},"2025-10-17",23.552,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1174,"transactions":9,"vwap":1780},"2025-10-16",23.79,23.32,23.412,-0.259,-1.09,{"date":1784,"open":750,"high":750,"low":196,"close":1662,"change":1785,"percent_change":1786,"volume":896,"transactions":9,"vwap":1662},"2025-10-15",0.088,0.37,{"date":1788,"open":1789,"high":1769,"low":1789,"close":1790,"change":1791,"percent_change":126,"volume":1174,"transactions":9,"vwap":1790},"2025-10-14",23.358,23.583,0.095,{"date":1793,"open":1005,"high":206,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1224,"transactions":9,"vwap":1795},"2025-10-13",23.305,23.488,0.465,2.02,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1041,"transactions":9,"vwap":1801},"2025-10-10",23.71,23.023001,-0.883,-3.69,{"date":1805,"open":227,"high":227,"low":944,"close":1806,"change":1807,"percent_change":242,"volume":772,"transactions":9,"vwap":1806},"2025-10-09",23.906,-0.316,{"date":1809,"open":913,"high":278,"low":1810,"close":1811,"change":1642,"percent_change":1591,"volume":1336,"transactions":9,"vwap":1811},"2025-10-08",24.08,24.222,{"date":1813,"open":1307,"high":1307,"low":1814,"close":1814,"change":1561,"percent_change":1562,"volume":1415,"transactions":9,"vwap":1814},"2025-10-07",24.141,{"date":1816,"open":247,"high":259,"low":1524,"close":1817,"change":1083,"percent_change":200,"volume":1224,"transactions":9,"vwap":1817},"2025-10-06",24.285,{"date":1819,"open":1820,"high":279,"low":937,"close":1821,"change":1543,"percent_change":544,"volume":1446,"transactions":9,"vwap":1821},"2025-10-03",24.255,24.304,{"date":1823,"open":814,"high":1349,"low":727,"close":1737,"change":1824,"percent_change":1622,"volume":836,"transactions":9,"vwap":1737},"2025-10-02",0.038,{"date":1826,"open":742,"high":681,"low":1827,"close":1828,"change":1125,"percent_change":1598,"volume":1410,"transactions":9,"vwap":1828},"2025-10-01",24.142,24.187,{"date":1830,"open":1831,"high":1831,"low":776,"close":1046,"change":1832,"percent_change":1833,"volume":1127,"transactions":9,"vwap":1046},"2025-09-30",24.108,-0.106,-0.44,{"date":1835,"open":1431,"high":1431,"low":1836,"close":1827,"change":1837,"percent_change":350,"volume":1336,"transactions":9,"vwap":1827},"2025-09-29",24.052,-0.235,{"date":1839,"open":1330,"high":1330,"low":1431,"close":1675,"change":1840,"percent_change":1841,"volume":1358,"transactions":9,"vwap":1675},"2025-09-26",0.197,0.81,{"date":1843,"open":1844,"high":1307,"low":766,"close":1413,"change":1845,"percent_change":1062,"volume":1415,"transactions":9,"vwap":1413},"2025-09-25",24.154,-0.213,{"date":1847,"open":1848,"high":279,"low":1340,"close":1849,"change":1850,"percent_change":1851,"volume":1028,"transactions":9,"vwap":1849},"2025-09-24",24.416,24.393,0.131,0.54,{"date":1853,"open":1854,"high":1578,"low":1855,"close":1855,"change":1856,"percent_change":1567,"volume":1682,"transactions":9,"vwap":1855},"2025-09-23",24.472,24.262,0.046,{"date":1858,"open":892,"high":1349,"low":1859,"close":1860,"change":1321,"percent_change":1322,"volume":1861,"transactions":9,"vwap":1860},"2025-09-22",24.172,24.216,4900,{"date":1863,"open":1864,"high":1865,"low":701,"close":1865,"change":1866,"percent_change":1040,"volume":921,"transactions":9,"vwap":1865},"2025-09-19",24.27,24.289,-0.174,{"date":1868,"open":1436,"high":1436,"low":1330,"close":1869,"change":1870,"percent_change":1871,"volume":1072,"transactions":9,"vwap":1869},"2025-09-18",24.463,0.173,0.71,{"date":1873,"open":1874,"high":1874,"low":691,"close":691,"change":778,"percent_change":779,"volume":1875,"transactions":9,"vwap":691},"2025-09-17",24.48,700,{"date":1877,"open":682,"high":1878,"low":1879,"close":1878,"change":1096,"percent_change":107,"volume":1880,"transactions":9,"vwap":1878},"2025-09-16",24.295,24.261,900,{"date":1882,"open":775,"high":775,"low":278,"close":1883,"change":1172,"percent_change":1884,"volume":1749,"transactions":9,"vwap":1883},"2025-09-15",24.281,-0.18,{"date":1886,"open":726,"high":708,"low":1887,"close":1887,"change":1758,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-12",24.324,-0.94,800,{"date":1891,"open":1892,"high":1470,"low":1892,"close":1470,"change":1893,"percent_change":1894,"volume":836,"transactions":9,"vwap":1470},"2025-09-11",24.328,0.291,1.2,{"date":1896,"open":937,"high":1897,"low":766,"close":1897,"change":1113,"percent_change":685,"volume":1174,"transactions":9,"vwap":1897},"2025-09-10",24.264,{"date":1899,"open":1507,"high":1507,"low":1349,"close":1900,"change":1090,"percent_change":1901,"volume":746,"transactions":9,"vwap":1900},"2025-09-09",24.235,-0.82,{"date":1903,"open":1524,"high":709,"low":1524,"close":1467,"change":1904,"percent_change":1905,"volume":1880,"transactions":9,"vwap":1467},"2025-09-08",0.003,0.01,{"date":1907,"open":1437,"high":1437,"low":1432,"close":1908,"change":1909,"percent_change":517,"volume":1910,"transactions":9,"vwap":1908},"2025-09-05",24.432,-0.012,7900,{"date":1912,"open":937,"high":1913,"low":892,"close":1913,"change":1914,"percent_change":1915,"volume":1378,"transactions":9,"vwap":1913},"2025-09-04",24.444,0.372,1.55,{"date":1917,"open":1810,"high":1810,"low":806,"close":828,"change":1918,"percent_change":1919,"volume":1174,"transactions":9,"vwap":828},"2025-09-03",-0.066,-0.27,{"date":1921,"open":776,"high":924,"low":776,"close":1922,"change":1923,"percent_change":1204,"volume":1174,"transactions":9,"vwap":1922},"2025-09-02",24.138,-0.083,{"date":1925,"open":726,"high":726,"low":1926,"close":1926,"change":1284,"percent_change":282,"volume":1889,"transactions":9,"vwap":1926},"2025-08-29",24.221,{"date":1928,"open":1929,"high":1878,"low":1413,"close":1930,"change":1000,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-28",24.205,24.278,-1.14,13800,{"date":1934,"open":1935,"high":1512,"low":1935,"close":1552,"change":1936,"percent_change":1937,"volume":1749,"transactions":9,"vwap":1552},"2025-08-27",24.442,0.199,0.82,{"date":1939,"open":1340,"high":775,"low":1306,"close":1340,"change":1940,"percent_change":1216,"volume":921,"transactions":9,"vwap":1340},"2025-08-26",-0.03,{"date":1942,"open":775,"high":1330,"low":726,"close":726,"change":1943,"percent_change":1535,"volume":1358,"transactions":9,"vwap":726},"2025-08-25",-0.015,{"date":1945,"open":759,"high":1946,"low":759,"close":1946,"change":1947,"percent_change":1948,"volume":921,"transactions":9,"vwap":1946},"2025-08-22",24.405,0.705,2.97,{"date":1950,"open":186,"high":18,"low":1228,"close":20,"change":1824,"percent_change":1622,"volume":868,"transactions":9,"vwap":20},"2025-08-21",{"date":1952,"open":196,"high":20,"low":196,"close":1953,"change":1561,"percent_change":535,"volume":1236,"transactions":9,"vwap":1953},"2025-08-20",23.662,{"date":1955,"open":805,"high":783,"low":187,"close":1756,"change":1388,"percent_change":141,"volume":1244,"transactions":9,"vwap":1756},"2025-08-19",{"date":1957,"open":1958,"high":19,"low":1958,"close":1959,"change":1960,"percent_change":1833,"volume":1028,"transactions":9,"vwap":1959},"2025-08-18",23.51,23.731,-0.104,{"date":1962,"open":962,"high":962,"low":757,"close":1963,"change":1964,"percent_change":1965,"volume":1072,"transactions":9,"vwap":1963},"2025-08-15",23.835,-0.075,-0.31,{"date":1967,"open":1968,"high":791,"low":759,"close":791,"change":1969,"percent_change":1970,"volume":1372,"transactions":9,"vwap":791},"2025-08-14",23.799,-0.195,-0.81,{"date":1972,"open":749,"high":1761,"low":749,"close":1761,"change":1973,"percent_change":1974,"volume":1749,"transactions":9,"vwap":1761},"2025-08-13",0.475,2.01,{"date":1976,"open":1977,"high":1769,"low":1977,"close":807,"change":1978,"percent_change":1979,"volume":1224,"transactions":9,"vwap":807},"2025-08-12",23.24,0.517,2.24,{"date":1981,"open":1169,"high":1229,"low":1982,"close":1983,"change":1573,"percent_change":409,"volume":1244,"transactions":9,"vwap":1983},"2025-08-11",23.059999,23.113,{"date":1985,"open":991,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":817,"volume":1336,"transactions":9,"vwap":1988},"2025-08-08",23.34,23.21,23.235,0.116,{"date":1991,"open":1992,"high":1993,"low":1994,"close":968,"change":1995,"percent_change":1427,"volume":972,"transactions":9,"vwap":968},"2025-08-07",23.08,23.225,23.07,-0.172,{"date":1997,"open":1998,"high":1005,"low":1999,"close":1999,"change":1034,"percent_change":1034,"volume":1309,"transactions":9,"vwap":1999},"2025-08-06",23.353,23.291,{"date":2001,"open":1156,"high":1156,"low":2002,"close":1999,"change":2003,"percent_change":860,"volume":1309,"transactions":9,"vwap":1999},"2025-08-05",23,0.097,{"date":2005,"open":1170,"high":1189,"low":1170,"close":2006,"change":2007,"percent_change":2008,"volume":1086,"transactions":9,"vwap":2006},"2025-08-04",23.194,0.379,1.66,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1236,"transactions":9,"vwap":2014},"2025-08-01",22.805,22.92,22.733,22.815,-0.374,-1.61,{"date":2018,"open":975,"high":1986,"low":2019,"close":2019,"change":2020,"percent_change":1931,"volume":1309,"transactions":9,"vwap":2019},"2025-07-31",23.189,-0.268,{"date":2022,"open":1123,"high":2023,"low":1005,"close":2024,"change":2025,"percent_change":2026,"volume":995,"transactions":9,"vwap":2024},"2025-07-30",23.68,23.457,-0.493,-2.06,{"date":2028,"open":1518,"high":1518,"low":217,"close":963,"change":2029,"percent_change":2030,"volume":746,"transactions":9,"vwap":963},"2025-07-29",-0.155,-0.64,{"date":2032,"open":833,"high":692,"low":907,"close":1761,"change":859,"percent_change":860,"volume":763,"transactions":9,"vwap":1761},"2025-07-28",{"date":2034,"open":945,"high":945,"low":2035,"close":2035,"change":107,"percent_change":23,"volume":1875,"transactions":9,"vwap":2035},"2025-07-25",24.0039997,{"date":2037,"open":944,"high":1810,"low":944,"close":751,"change":1918,"percent_change":1919,"volume":1682,"transactions":9,"vwap":751},"2025-07-24",{"date":2039,"open":962,"high":884,"low":776,"close":237,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":237},"2025-07-23",0.249,1.05,2900,{"date":2044,"open":969,"high":2045,"low":969,"close":2045,"change":2046,"percent_change":2047,"volume":861,"transactions":9,"vwap":2045},"2025-07-22",23.761,0.336,1.43,{"date":2049,"open":1069,"high":1069,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":995,"transactions":9,"vwap":2050},"2025-07-21",23.425,-0.109,-0.46,{"date":2054,"open":1156,"high":2055,"low":1228,"close":2055,"change":2056,"percent_change":1261,"volume":995,"transactions":9,"vwap":2055},"2025-07-18",23.534,0.036,{"date":2058,"open":2059,"high":1155,"low":2059,"close":2060,"change":2061,"percent_change":591,"volume":995,"transactions":9,"vwap":2060},"2025-07-17",23.344,23.498,0.226,{"date":2063,"open":1998,"high":1998,"low":1227,"close":2064,"change":2065,"percent_change":2066,"volume":1286,"transactions":9,"vwap":2064},"2025-07-16",23.272,-0.038,-0.16,{"date":2068,"open":969,"high":969,"low":1208,"close":2069,"change":1204,"percent_change":2070,"volume":881,"transactions":9,"vwap":2069},"2025-07-15",23.31,-1.44,{"date":2072,"open":969,"high":799,"low":186,"close":799,"change":953,"percent_change":2052,"volume":1049,"transactions":9,"vwap":799},"2025-07-14",{"date":2074,"open":2075,"high":1767,"low":2076,"close":798,"change":200,"percent_change":1204,"volume":1028,"transactions":9,"vwap":798},"2025-07-11",23.749,23.66,{"date":2078,"open":1069,"high":1081,"low":186,"close":1081,"change":685,"percent_change":1720,"volume":772,"transactions":9,"vwap":1081},"2025-07-10",{"date":2080,"open":1769,"high":1139,"low":969,"close":18,"change":1471,"percent_change":1567,"volume":1682,"transactions":9,"vwap":18},"2025-07-09",{"date":2082,"open":1228,"high":1161,"low":1228,"close":2083,"change":2084,"percent_change":2085,"volume":1244,"transactions":9,"vwap":2083},"2025-07-08",23.675,0.289,1.24,{"date":2087,"open":1006,"high":1006,"low":1986,"close":2088,"change":1866,"percent_change":1427,"volume":1049,"transactions":9,"vwap":2088},"2025-07-07",23.386,{"date":2090,"open":1259,"high":1052,"low":196,"close":196,"change":933,"percent_change":146,"volume":861,"transactions":9,"vwap":196},"2025-07-03",{"date":2092,"open":2093,"high":1228,"low":2093,"close":1228,"change":2094,"percent_change":66,"volume":1889,"transactions":9,"vwap":1228},"2025-07-02",23.25,0.21,{"date":2096,"open":2097,"high":1247,"low":2097,"close":975,"change":1223,"percent_change":2098,"volume":1286,"transactions":9,"vwap":975},"2025-07-01",22.86,1.88,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":823,"percent_change":933,"volume":1279,"transactions":9,"vwap":2103},"2025-06-30",22.88,22.915,22.83,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1567,"percent_change":874,"volume":2110,"transactions":9,"vwap":2109},"2025-06-27",22.841,22.935,22.65,22.81,14000,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":1158,"percent_change":1672,"volume":2115,"transactions":9,"vwap":2114},"2025-06-26",23.030001,22.62,28000,{"date":2117,"open":2118,"high":1198,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1358,"transactions":9,"vwap":2119},"2025-06-25",22.785,22.714,-0.266,-1.16,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":1591,"percent_change":2126,"volume":861,"transactions":9,"vwap":2125},"2025-06-24",22.95,22.98,1.5,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":1940,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-23",22.659,22.412,22.64,-0.13,9400,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":517,"percent_change":2139,"volume":1009,"transactions":9,"vwap":2138},"2025-06-20",22.84,22.652,22.67,-0.22,{"date":2141,"open":2142,"high":2143,"low":1203,"close":2143,"change":1423,"percent_change":581,"volume":2144,"transactions":9,"vwap":2143},"2025-06-18",22.71,22.72,600,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":953,"percent_change":664,"volume":173,"transactions":9,"vwap":2149},"2025-06-17",22.85,22.655,22.68,{"date":2151,"open":2152,"high":1198,"low":2152,"close":2153,"change":675,"percent_change":2154,"volume":1086,"transactions":9,"vwap":2153},"2025-06-16",22.6,22.79,0.62,{"date":2156,"open":2131,"high":2157,"low":2158,"close":2108,"change":200,"percent_change":449,"volume":1336,"transactions":9,"vwap":2108},"2025-06-13",22.75,22.56,{"date":2160,"open":1203,"high":2153,"low":1203,"close":2161,"change":1905,"percent_change":1423,"volume":746,"transactions":9,"vwap":2161},"2025-06-12",22.73,{"date":2163,"open":2103,"high":2147,"low":2143,"close":2143,"change":1034,"percent_change":1034,"volume":1875,"transactions":9,"vwap":2143},"2025-06-11",{"date":2165,"open":2166,"high":2167,"low":2166,"close":2143,"change":23,"percent_change":2168,"volume":1372,"transactions":9,"vwap":2143},"2025-06-10",22.5,22.78,1.11,{"date":2170,"open":2171,"high":2114,"low":2172,"close":2172,"change":1943,"percent_change":1104,"volume":2042,"transactions":9,"vwap":2172},"2025-06-09",22.515,22.47,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":1494,"percent_change":2178,"volume":1682,"transactions":9,"vwap":2176},"2025-06-06",22.43,22.485,22.38,1.51,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":1405,"percent_change":1659,"volume":1049,"transactions":9,"vwap":2183},"2025-06-05",22.19,22.26,22.15,{"date":2185,"open":2186,"high":2187,"low":2181,"close":2188,"change":1034,"percent_change":1034,"volume":1410,"transactions":9,"vwap":2188},"2025-06-04",22.33,22.41,22.25,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2188,"change":1070,"percent_change":2193,"volume":929,"transactions":9,"vwap":2188},"2025-06-03",21.81,22.27,1.37,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":440,"percent_change":1884,"volume":763,"transactions":9,"vwap":2198},"2025-06-02",21.99,21.71,21.95,{"date":2200,"open":2201,"high":2196,"low":2202,"close":2196,"change":1034,"percent_change":1034,"volume":1224,"transactions":9,"vwap":2196},"2025-05-30",21.848,21.78,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2196,"change":629,"percent_change":2208,"volume":1378,"transactions":9,"vwap":2196},"2025-05-29",22,22.030001,21.932,-1.12,{"date":2210,"open":2211,"high":2177,"low":2212,"close":2212,"change":1173,"percent_change":311,"volume":1049,"transactions":9,"vwap":2212},"2025-05-28",22.37,22.24,{"date":2214,"open":2215,"high":2175,"low":2215,"close":2175,"change":1720,"percent_change":2216,"volume":1302,"transactions":9,"vwap":2175},"2025-05-27",22.14,2.33,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1704,"percent_change":2222,"volume":929,"transactions":9,"vwap":2221},"2025-05-23",21.55,21.94,21.92,-0.77,{"date":2224,"open":2205,"high":2215,"low":2191,"close":2225,"change":2226,"percent_change":1285,"volume":980,"transactions":9,"vwap":2225},"2025-05-22",22.09,-0.054,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":980,"transactions":9,"vwap":2230},"2025-05-21",22.53,22.144,-0.464,-2.05,{"date":2234,"open":2142,"high":2153,"low":2235,"close":2235,"change":2236,"percent_change":282,"volume":2042,"transactions":9,"vwap":2235},"2025-05-20",22.608,-0.052,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":1216,"percent_change":409,"volume":929,"transactions":9,"vwap":2240},"2025-05-19",22.45,22.66,{"date":2242,"open":2240,"high":2167,"low":2243,"close":2167,"change":685,"percent_change":329,"volume":929,"transactions":9,"vwap":2167},"2025-05-16",22.628,{"date":2245,"open":2246,"high":2240,"low":2246,"close":2240,"change":928,"percent_change":460,"volume":1174,"transactions":9,"vwap":2240},"2025-05-15",22.503,{"date":2248,"open":2249,"high":2158,"low":2250,"close":2158,"change":1940,"percent_change":2132,"volume":1889,"transactions":9,"vwap":2158},"2025-05-14",22.54,22.518,{"date":2252,"open":984,"high":984,"low":2253,"close":2253,"change":948,"percent_change":2254,"volume":811,"transactions":9,"vwap":2253},"2025-05-13",22.59,-2.25,{"date":2256,"open":2113,"high":1208,"low":2012,"close":984,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":984},"2025-05-12",0.916,4.13,37700,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1109,"transactions":9,"vwap":2264},"2025-05-09",22.3,22.070999,22.194,-0.146,-0.65,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":544,"percent_change":2126,"volume":2272,"transactions":9,"vwap":2271},"2025-05-08",22.08,22.51,22.34,10700,{"date":2274,"open":2225,"high":2275,"low":2276,"close":2276,"change":953,"percent_change":1574,"volume":1410,"transactions":9,"vwap":2276},"2025-05-07",22.1,22.01,{"date":2278,"open":2275,"high":2183,"low":2279,"close":2280,"change":685,"percent_change":958,"volume":1358,"transactions":9,"vwap":2280},"2025-05-06",22.049999,22.12,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2205,"change":2285,"percent_change":535,"volume":746,"transactions":9,"vwap":2205},"2025-05-05",21.76,22.07,-0.133,{"date":2287,"open":2288,"high":2289,"low":2284,"close":2290,"change":2291,"percent_change":1071,"volume":1049,"transactions":9,"vwap":2290},"2025-05-02",22.11,22.17,22.133,0.278,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1405,"volume":861,"transactions":9,"vwap":2295},"2025-05-01",22.02,21.855,-0.022,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":903,"volume":1336,"transactions":9,"vwap":2300},"2025-04-30",21.585,21.877,-0.103,{"date":2303,"open":2198,"high":2304,"low":2305,"close":2304,"change":1441,"percent_change":1584,"volume":795,"transactions":9,"vwap":2304},"2025-04-29",21.98,21.84,{"date":2307,"open":2308,"high":2308,"low":2304,"close":2280,"change":824,"percent_change":1271,"volume":1496,"transactions":9,"vwap":2280},"2025-04-28",22.4,{"date":2310,"open":2311,"high":2311,"low":2311,"close":2311,"change":1602,"percent_change":2312,"volume":173,"transactions":9,"vwap":2311},"2025-04-25",22.040001,0.22,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":921,"transactions":9,"vwap":2316},"2025-04-24",21.87,21.992,21.798,0.302,1.39,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":794,"volume":1336,"transactions":9,"vwap":2323},"2025-04-23",21.77,21.69,0.13,{"date":179,"open":2326,"high":2327,"low":175,"close":2327,"change":2312,"percent_change":2328,"volume":1682,"transactions":9,"vwap":2327},21.34,21.56,1.03]