[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THNR":3,"homepage-market-summary":28,"stock-historical-THNR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THNR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Weight Loss Drug & Treatment ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6627,0.413173,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.08,24.43,24.7032,-0.6232,-2.52,965.2034,27.94,22.89,1965.4277505992063,23.6,598,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},20.98,2067,754587.793151,13.03,"2025-04-28",[184,187,195,205,215,225,234,242,250,258,266,276,285,293,301,311,319,328,338,345,353,361,370,379,388,396,403,411,420,428,435,444,452,462,472,479,488,496,506,515,525,535,545,552,558,567,574,581,588,596,604,612,619,627,635,643,649,658,665,672,680,688,694,703,710,717,725,733,741,749,756,762,770,779,787,794,800,808,814,819,827,832,836,843,850,859,865,872,879,884,891,898,905,912,920,924,930,935,942,947,954,959,966,972,978,985,990,995,1000,1006,1012,1017,1023,1030,1035,1040,1047,1053,1057,1063,1069,1076,1083,1087,1092,1097,1102,1106,1112,1118,1124,1128,1134,1140,1145,1148,1152,1158,1165,1169,1174,1179,1185,1191,1197,1203,1209,1215,1220,1226,1231,1236,1242,1249,1253,1258,1266,1273,1279,1285,1291,1296,1303,1308,1314,1320,1325,1333,1339,1346,1352,1357,1364,1370,1376,1382,1386,1390,1395,1403,1408,1415,1423,1430,1435,1440,1446,1452,1457,1464,1470,1476,1480,1487,1493,1500,1505,1511,1515,1521,1525,1530,1535,1540,1545,1551,1556,1564,1568,1573,1578,1584,1588,1592,1596,1602,1607,1614,1620,1626,1631,1634,1639,1643,1648,1652,1657,1662,1668,1674,1679,1685,1690,1695,1701,1705,1709,1713,1718,1722,1728,1735,1742,1747,1750,1755,1760,1765,1770,1776,1782,1785,1789,1793,1798,1802,1806,1812,1816,1820,1826,1831,1835,1839,1843,1846,1852,1858,1862,1866,1870,1876,1885,1890,1896,1899,1903,1908,1914,1919,1924,1929,1934,1939,1943,1949,1953,1958,1963,1970,1976,1984,1990,1998,2003,2011,2018,2025,2032,2037,2043,2048,2055,2060,2064,2068,2074,2078,2081,2087,2091,2095,2099,2104,2108,2113,2116,2120,2126,2131,2137,2142,2148,2153,2158,2163,2167,2173,2178,2183,2187,2193,2196,2202,2205,2210,2214,2222,2225,2231,2236,2243,2249,2254,2259,2265,2270,2277,2282,2287,2292,2297,2303,2309,2314,2318,2324,2329,2333,2338,2344,2350,2354,2357,2365],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},36,24.3008,{"date":39,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},24.5,24.85,0.2096,0.86,805.0794,43,24.7237,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",24.99,24.31,24.4936,0.0237,0.1,969.4434,49,24.475,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",24.34,24.5499,24.4699,-0.0895,-0.36,1173.6434,50,24.4295,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",24.72,24.47,24.5594,-0.1349,-0.55,2101.0834,52,24.5542,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",25.03,24.6943,-0.4597,-1.83,565.0954,21,25.0052,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":167,"volume":239,"transactions":240,"vwap":241},"2026-09-30",25.28,25.154,0.0292,533.7284,33,25.2876,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",25.1248,-0.2099,-0.83,100.3424,26,25.1164,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",25.3347,-0.3544,-1.38,96.5394,24,25.3722,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",25.6891,0.0074,0.03,182.2494,28,25.63,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",25.67,25.6817,25.65,-0.3185,-1.22,971.3964,39,25.6565,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",25.99,26.0002,-0.3368,-1.28,1394.0004,45,26.0111,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",26.337,0.6657,2.59,119.8004,31,26.1737,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":193,"vwap":300},"2026-09-21",25.52,25.6713,0.3051,1.2,613.6974,25.4893,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",25.72,25.2899,25.3662,-0.0975,-0.38,860.2554,25,25.3522,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":248,"vwap":318},"2026-09-17",25.42,25.4637,0.3915,1.56,561.3774,25.4239,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",25.16,25.0722,-0.2206,-0.87,208.1234,32,25.165,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",25.43,25.2792,25.2928,-0.4754,-1.84,965.19,47,25.3376,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":326,"vwap":344},"2026-09-14",25.7682,0.1782,0.7,307.182,25.8308,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":203,"vwap":352},"2026-09-11",25.51,25.59,-0.1132,-0.44,1155.419,25.5335,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",25.7032,-0.3005,-1.16,138.626,29,25.7339,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",26.17,26.0037,-0.3563,-1.35,240.3884,38,26.1492,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",27,26.36,-0.6464,-2.39,2288.918,72,26.5258,{"date":380,"open":381,"high":381,"low":372,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",27.0099,27.0064,-0.1838,-0.68,312.796,30,27.0146,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":342,"volume":394,"transactions":326,"vwap":395},"2026-09-03",27.31,26.97,27.1902,0.1902,812.6828,27.0732,{"date":397,"open":372,"high":372,"low":372,"close":372,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.3011,1.13,392.796,35,26.9726,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":185,"vwap":410},"2026-09-01",26.75,26.6989,0.0103,0.04,202.286,26.7221,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",26.6,26.6886,-0.2743,-1.02,435.836751,41,26.6196,{"date":421,"open":372,"high":372,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":291,"vwap":427},"2026-08-28",26.91,26.9629,-0.5571,-2.02,487.856,27.044,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":45,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",27.52,-0.76,1142.026,44,27.5326,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",27.8988,27.73,-0.18,-0.64,931.833,46,27.7803,{"date":445,"open":23,"high":23,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":418,"vwap":451},"2026-08-25",27.875,27.91,0.36,1.31,1086.796,27.8918,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",27.8,27.41,27.55,0.0126,0.05,9624.488,82,27.4513,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",27.59,27.755,27.5374,0.2874,1.05,5139.76,61,27.5821,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":416,"volume":477,"transactions":291,"vwap":478},"2026-08-20",27.43,27.25,-0.2804,424.525,27.3756,{"date":480,"open":481,"high":456,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",27.14,27.5304,1.0693,4.04,6891.616,101,27.2402,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":223,"vwap":495},"2026-08-18",26.39,26.4611,0.2461,0.94,4890.621,26.3972,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",26.28,26.11,26.215,0.0549,0.21,3607.858,54,26.2192,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":223,"vwap":514},"2026-08-14",26.56,26.15,26.1601,-0.2883,-1.09,1252.9628,26.3084,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",26.58,26.43,26.4484,-0.0519,-0.2,1962.5808,48,26.4938,{"date":526,"open":527,"high":528,"low":518,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",26.5,26.59,26.5003,-0.1076,-0.4,3230.8748,55,26.5301,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",26.67,26.696,26.6079,-0.1626,-0.61,1189.8748,42,26.685,{"date":546,"open":413,"high":547,"low":413,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":433,"vwap":551},"2026-08-10",26.7705,0.3405,1.29,693.6228,26.6199,{"date":553,"open":527,"high":527,"low":518,"close":518,"change":554,"percent_change":555,"volume":556,"transactions":401,"vwap":557},"2026-08-07",0.4294,1.65,1299.8748,26.4418,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":386,"vwap":566},"2026-08-06",25.76,26.01,26.0006,0.2188,0.85,1264.7748,25.8413,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":256,"vwap":573},"2026-08-05",25.7818,0.2443,0.96,129.2508,25.9395,{"date":575,"open":270,"high":270,"low":576,"close":577,"change":578,"percent_change":571,"volume":579,"transactions":223,"vwap":580},"2026-08-04",25.44,25.5375,0.2435,2034.3238,25.4843,{"date":582,"open":490,"high":490,"low":583,"close":584,"change":585,"percent_change":531,"volume":586,"transactions":203,"vwap":587},"2026-08-03",25.15,25.294,-0.1018,1375.1898,25.3836,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":203,"vwap":595},"2026-07-31",25.3001,25.3958,-0.467,-1.81,1658.791,25.321,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":326,"vwap":603},"2026-07-30",25.6401,25.8628,0.0895,0.35,758.9128,25.6828,{"date":605,"open":372,"high":372,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",25.7733,-0.3118,-1.2,2288.1864,56,26.0651,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":549,"volume":617,"transactions":368,"vwap":618},"2026-07-28",25.97,26.0851,0.3317,634.8272,25.9769,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":418,"vwap":626},"2026-07-27",26.03,25.7534,0.1041,0.41,1661.9682,25.8457,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":372,"vwap":634},"2026-07-24",25.73,25.6493,-0.0242,-0.09,500.9932,25.7275,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":167,"volume":641,"transactions":264,"vwap":642},"2026-07-23",25.5399,25.75,25.6735,0.0301,562.3392,25.6333,{"date":644,"open":278,"high":278,"low":645,"close":645,"change":646,"percent_change":521,"volume":647,"transactions":283,"vwap":648},"2026-07-22",25.6434,-0.052,1153.8142,25.8567,{"date":650,"open":651,"high":652,"low":265,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",25.69,25.6954,-0.1056,-0.41,1115.7712,37,25.6577,{"date":659,"open":268,"high":660,"low":268,"close":660,"change":661,"percent_change":115,"volume":662,"transactions":663,"vwap":664},"2026-07-20",25.801,0.0802,979.9472,40,25.7255,{"date":666,"open":268,"high":667,"low":268,"close":668,"change":669,"percent_change":157,"volume":670,"transactions":264,"vwap":671},"2026-07-17",25.812,25.7208,-0.1072,2332.735,25.6979,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":256,"vwap":679},"2026-07-16",25.7801,25.828,-0.0725,-0.28,578.9932,25.8804,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":264,"vwap":687},"2026-07-15",25.685,25.9005,0.4532,1.78,430.4912,25.7354,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":431,"volume":692,"transactions":248,"vwap":693},"2026-07-14",25.4473,-0.1947,111.1412,25.2463,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":543,"vwap":702},"2026-07-13",26.78,25.615,25.642,-0.288,-1.11,784.9932,25.8488,{"date":704,"open":705,"high":278,"low":706,"close":707,"change":708,"percent_change":608,"volume":709,"transactions":9,"vwap":707},"2026-07-10",25.9,25.89,25.93,-0.314,3000,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",26.181,26.244,-0.071,-0.27,200,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",26.62,26.201,26.315,-0.436,-1.63,2800,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",26.705,26.77,26.751,0.201,0.76,1500,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",26.92,26.3,26.55,0.14,0.53,11300,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",26.7,26.225,26.41,0.806,3.15,2400,{"date":750,"open":270,"high":270,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",25.57,25.604,-0.087,-0.34,1200,{"date":757,"open":303,"high":758,"low":759,"close":759,"change":760,"percent_change":440,"volume":761,"transactions":9,"vwap":759},"2026-06-30",25.79,25.691,-0.165,6300,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-29",25.815,25.856,25.6,0.492,1.94,1100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",25.31,25.39,25.27,25.364,0.427,1.71,2100,{"date":780,"open":781,"high":583,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",24.9,24.865,24.937,0.061,0.25,3100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":730,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-24",24.791,24.95,24.876,0.81,16700,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":571,"volume":799,"transactions":9,"vwap":797},"2026-06-23",24.74,24.675,0.234,700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",24.23,24.46,24.441,0.325,1.35,1600,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",24.116,-0.142,-0.59,100,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":716,"transactions":9,"vwap":816},"2026-06-17",24.258,-0.005,-0.02,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",24.3,24.16,24.263,-0.113,-0.46,400,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":521,"volume":716,"transactions":9,"vwap":830},"2026-06-15",24.51,24.376,-0.048,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":157,"volume":716,"transactions":9,"vwap":834},"2026-06-12",24.424,-0.102,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":778,"transactions":9,"vwap":840},"2026-06-11",24.33,24.735,24.526,0.538,2.24,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",24.19,23.988,-0.04,-0.17,500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",23.9,24.13,23.82,24.028,0.09,0.38,4000,{"date":860,"open":188,"high":188,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",23.938,-0.376,-1.55,2900,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",24.6,24.314,-0.171,-0.7,1400,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",23.95,24.485,0.696,2.93,9300,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":813,"transactions":9,"vwap":881},"2026-06-03",23.789,-0.12,-0.5,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":732,"transactions":9,"vwap":887},"2026-06-02",23.86,23.909,23.78,-0.356,-1.47,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",24.79,24.265,-0.658,-2.64,800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":826,"transactions":9,"vwap":902},"2026-05-29",24.96,24.895,24.923,0.033,0.13,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":748,"transactions":9,"vwap":909},"2026-05-28",24.66,25.17,24.89,0.138,0.56,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-27",24.855,24.88,24.752,0.129,0.52,3400,{"date":921,"open":475,"high":475,"low":867,"close":922,"change":923,"percent_change":812,"volume":176,"transactions":9,"vwap":922},"2026-05-26",24.623,-0.147,{"date":925,"open":796,"high":926,"low":796,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-22",24.77,0.241,0.98,1300,{"date":931,"open":188,"high":932,"low":188,"close":932,"change":933,"percent_change":934,"volume":799,"transactions":9,"vwap":932},"2026-05-21",24.529,0.107,0.44,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",24.2,24.422,0.304,1.26,2600,{"date":943,"open":822,"high":822,"low":944,"close":944,"change":945,"percent_change":946,"volume":826,"transactions":9,"vwap":944},"2026-05-19",24.118,0.097,0.4,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":732,"transactions":9,"vwap":951},"2026-05-18",24.81,23.92,24.021,-0.411,-1.68,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":716,"transactions":9,"vwap":956},"2026-05-15",24.432,-0.49,-1.97,{"date":960,"open":961,"high":962,"low":949,"close":963,"change":964,"percent_change":965,"volume":732,"transactions":9,"vwap":963},"2026-05-14",24.835,24.94,24.922,-0.108,-0.43,{"date":967,"open":968,"high":969,"low":189,"close":970,"change":971,"percent_change":857,"volume":724,"transactions":9,"vwap":970},"2026-05-13",25.040001,25.049999,25.030001,0.095,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":724,"transactions":9,"vwap":975},"2026-05-12",24.24,24.935,0.134,0.54,{"date":979,"open":980,"high":583,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-11",25.01,24.801,0.157,0.64,1800,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":965,"volume":176,"transactions":9,"vwap":988},"2026-05-08",24.71,24.644,-0.106,{"date":991,"open":781,"high":781,"low":992,"close":992,"change":993,"percent_change":994,"volume":897,"transactions":9,"vwap":992},"2026-05-07",24.75,-0.375,-1.49,{"date":996,"open":968,"high":583,"low":980,"close":997,"change":998,"percent_change":999,"volume":748,"transactions":9,"vwap":997},"2026-05-06",25.125,0.37,1.49,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":799,"transactions":9,"vwap":1003},"2026-05-05",24.69,24.755,0.074,0.3,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":176,"transactions":9,"vwap":1009},"2026-05-04",24.32,24.681,0.056,0.23,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":904,"percent_change":739,"volume":755,"transactions":9,"vwap":1016},"2026-05-01",24.7,24.62,24.625,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":716,"transactions":9,"vwap":1020},"2026-04-30",24.52,24.495,0.908,3.85,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":162,"volume":1029,"transactions":9,"vwap":1027},"2026-04-29",23.7,23.565,23.587,-0.321,600,{"date":1031,"open":17,"high":17,"low":1032,"close":1032,"change":1033,"percent_change":677,"volume":1034,"transactions":9,"vwap":1032},"2026-04-28",23.908,-0.067,5900,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":716,"transactions":9,"vwap":1037},"2026-04-27",23.975,-0.503,-2.05,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":897,"transactions":9,"vwap":1043},"2026-04-24",24.435,24.478,24.39,0.069,0.28,{"date":1048,"open":829,"high":829,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":799,"transactions":9,"vwap":1050},"2026-04-23",24.4,24.409,-0.057,-0.23,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":998,"volume":813,"transactions":9,"vwap":1055},"2026-04-22",24.466,0.091,{"date":1058,"open":189,"high":189,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",24.375,-0.537,-2.16,300,{"date":1064,"open":1065,"high":1065,"low":781,"close":1066,"change":1067,"percent_change":1068,"volume":176,"transactions":9,"vwap":1066},"2026-04-20",25.1,24.912,-0.14,-0.56,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1029,"transactions":9,"vwap":1073},"2026-04-17",25.135,25.14,25.052,0.179,0.72,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":826,"transactions":9,"vwap":1080},"2026-04-16",25.5,24.84,24.873,-0.168,-0.67,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":564,"volume":813,"transactions":9,"vwap":1085},"2026-04-15",25.041,0.211,{"date":1088,"open":987,"high":1089,"low":987,"close":1089,"change":1090,"percent_change":1091,"volume":799,"transactions":9,"vwap":1089},"2026-04-14",24.83,0.206,0.84,{"date":1093,"open":907,"high":907,"low":1094,"close":1094,"change":1095,"percent_change":1067,"volume":1096,"transactions":9,"vwap":1094},"2026-04-13",24.624,-0.035,2200,{"date":1098,"open":1089,"high":1089,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":849,"transactions":9,"vwap":1099},"2026-04-10",24.659,-0.26,-1.04,{"date":1103,"open":968,"high":968,"low":1104,"close":1104,"change":1105,"percent_change":439,"volume":732,"transactions":9,"vwap":1104},"2026-04-09",24.919,-0.044,{"date":1107,"open":1108,"high":1108,"low":781,"close":1109,"change":1110,"percent_change":1111,"volume":176,"transactions":9,"vwap":1109},"2026-04-08",25.09,24.963,0.364,1.48,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":677,"volume":807,"transactions":9,"vwap":1116},"2026-04-07",24.37,24.61,24.599,-0.069,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":826,"transactions":9,"vwap":1121},"2026-04-06",24.54,24.668,-0.232,-0.93,{"date":1125,"open":926,"high":781,"low":926,"close":781,"change":1126,"percent_change":1127,"volume":929,"transactions":9,"vwap":781},"2026-04-02",-0.073,-0.29,{"date":1129,"open":1130,"high":1108,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":786,"transactions":9,"vwap":1131},"2026-04-01",25.08,24.973,0.388,1.58,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1029,"transactions":9,"vwap":1137},"2026-03-31",24.36,24.585,0.747,3.13,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":716,"transactions":9,"vwap":1142},"2026-03-30",23.838,0.176,0.74,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":817,"percent_change":818,"volume":813,"transactions":9,"vwap":1147},"2026-03-27",23.662,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1123,"volume":813,"transactions":9,"vwap":1150},"2026-03-26",23.667,-0.223,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1062,"transactions":9,"vwap":1155},"2026-03-25",23.932,23.89,0.415,1.77,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":849,"transactions":9,"vwap":1161},"2026-03-24",23.45,23.475,23.4,-0.027,-0.11,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":856,"volume":813,"transactions":9,"vwap":1167},"2026-03-23",23.502,0.021,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":813,"transactions":9,"vwap":1171},"2026-03-20",23.481,-0.415,-1.74,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":45,"volume":716,"transactions":9,"vwap":1177},"2026-03-19",23.67,23.896,-0.05,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":849,"transactions":9,"vwap":1182},"2026-03-18",23.91,23.946,-0.701,-2.84,{"date":1186,"open":907,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1178,"volume":1190,"transactions":9,"vwap":1188},"2026-03-17",24.699,24.647,-0.012,4500,{"date":1192,"open":1193,"high":1194,"low":829,"close":1099,"change":1195,"percent_change":1196,"volume":984,"transactions":9,"vwap":1099},"2026-03-16",24.53,24.73,0.357,1.47,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1062,"transactions":9,"vwap":1200},"2026-03-13",24.365,24.302,-0.111,-0.45,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":716,"transactions":9,"vwap":1206},"2026-03-12",24.48,24.413,-0.614,-2.45,{"date":1210,"open":309,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1100,"volume":941,"transactions":9,"vwap":1213},"2026-03-11",25.045,24.92,25.027,-0.064,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":632,"volume":849,"transactions":9,"vwap":1218},"2026-03-10",25.225,25.091,-0.022,{"date":1221,"open":1222,"high":1223,"low":1193,"close":1223,"change":1224,"percent_change":1225,"volume":748,"transactions":9,"vwap":1223},"2026-03-09",24.531,25.113,0.452,1.83,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":350,"volume":716,"transactions":9,"vwap":1229},"2026-03-06",24.456,24.661,-0.109,{"date":1232,"open":1233,"high":968,"low":1234,"close":926,"change":440,"percent_change":21,"volume":1235,"transactions":9,"vwap":926},"2026-03-05",25.02,23.66,3200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":716,"transactions":9,"vwap":1239},"2026-03-04",24.97,25.41,0.334,1.33,{"date":1243,"open":1244,"high":1130,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-03",24.86,25.076,-0.535,-2.09,3600,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":162,"volume":813,"transactions":9,"vwap":1251},"2026-03-02",25.611,-0.348,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":549,"volume":716,"transactions":9,"vwap":1256},"2026-02-27",25.795,25.959,0.331,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":984,"transactions":9,"vwap":1263},"2026-02-26",25.665,25.7,25.38,25.628,-0.373,-1.43,{"date":1267,"open":1268,"high":509,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":755,"transactions":9,"vwap":1270},"2026-02-25",26.1,25.98,26.00099945,-0.136,-0.52,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":929,"transactions":9,"vwap":1276},"2026-02-24",26.23,26.137,-0.123,-0.47,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":755,"transactions":9,"vwap":1282},"2026-02-23",26.2,26.26,-0.218,-0.82,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":998,"volume":755,"transactions":9,"vwap":1289},"2026-02-20",26.46,26.61,26.478,0.098,{"date":1292,"open":743,"high":743,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1062,"transactions":9,"vwap":1293},"2026-02-19",26.38,-0.152,-0.57,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":172,"volume":1302,"transactions":9,"vwap":1300},"2026-02-18",26.82,26.47,26.532,-0.009,5400,{"date":1304,"open":1305,"high":1306,"low":745,"close":1306,"change":1307,"percent_change":1307,"volume":732,"transactions":9,"vwap":1306},"2026-02-17",26.435,26.541,0,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1306,"change":1312,"percent_change":1313,"volume":799,"transactions":9,"vwap":1306},"2026-02-13",26.542,26.49,0.228,0.87,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":799,"transactions":9,"vwap":1317},"2026-02-12",26.35,26.313,0.156,0.6,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":72,"volume":826,"transactions":9,"vwap":1323},"2026-02-11",26.049,26.157,0.122,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-10",26.125,26.18,26.035,-0.086,-0.33,900,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":897,"transactions":9,"vwap":1336},"2026-02-09",26.185,26.121,0.151,0.58,{"date":1340,"open":1341,"high":1342,"low":1341,"close":614,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":614},"2026-02-06",25.85,26.030001,0.608,2.4,30600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":897,"transactions":9,"vwap":1349},"2026-02-05",25.71,25.362,-0.608,-2.34,{"date":1353,"open":1354,"high":614,"low":1354,"close":614,"change":1355,"percent_change":1356,"volume":1062,"transactions":9,"vwap":614},"2026-02-04",25.88,0.318,1.24,{"date":1358,"open":1359,"high":1359,"low":348,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-03",26.37,25.652,-0.72,-2.73,28000,{"date":1365,"open":1282,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":983,"volume":1369,"transactions":9,"vwap":1366},"2026-02-02",26.372,26.25,0.169,7300,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":307,"volume":799,"transactions":9,"vwap":1374},"2026-01-30",26.105,26.21,26.203,-0.1,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":342,"volume":1381,"transactions":9,"vwap":1379},"2026-01-29",26.29,26.303,0.182,26300,{"date":1383,"open":518,"high":518,"low":1336,"close":1336,"change":1384,"percent_change":1385,"volume":799,"transactions":9,"vwap":1336},"2026-01-28",-0.574,-2.15,{"date":1387,"open":743,"high":743,"low":1388,"close":1388,"change":71,"percent_change":1389,"volume":716,"transactions":9,"vwap":1388},"2026-01-27",26.695,0.26,{"date":1391,"open":1392,"high":1392,"low":528,"close":1393,"change":1074,"percent_change":1394,"volume":897,"transactions":9,"vwap":1393},"2026-01-26",26.63,26.625,0.68,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":408,"volume":1402,"transactions":9,"vwap":1400},"2026-01-23",26.52,26.575,26.44,26.446,0.01,2000,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1111,"volume":1062,"transactions":9,"vwap":1406},"2026-01-22",26.414,26.436,0.385,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":941,"transactions":9,"vwap":1411},"2026-01-21",25.86,26.051001,25.765,0.299,1.16,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-20",27.28,25.54,25.752,-0.233,-0.9,2300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":1429,"volume":871,"transactions":9,"vwap":1426},"2026-01-16",25.81,25.985,25.8,0.159,0.62,{"date":1431,"open":248,"high":248,"low":1432,"close":1433,"change":1434,"percent_change":272,"volume":1235,"transactions":9,"vwap":1433},"2026-01-15",25.692,25.826,-0.319,{"date":1436,"open":1275,"high":1275,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1029,"transactions":9,"vwap":1437},"2026-01-14",26.145,0.164,0.63,{"date":1441,"open":1256,"high":1442,"low":1354,"close":1443,"change":1444,"percent_change":1445,"volume":778,"transactions":9,"vwap":1443},"2026-01-13",26.12,25.981,-0.197,-0.75,{"date":1447,"open":1399,"high":1399,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":732,"transactions":9,"vwap":1449},"2026-01-12",26.08,26.178,0.071,0.27,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1307,"volume":826,"transactions":9,"vwap":1455},"2026-01-09",26.173,26.107,0.001,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":769,"transactions":9,"vwap":1461},"2026-01-08",26.19,26.349,26.106,-0.166,-0.63,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":826,"transactions":9,"vwap":1467},"2026-01-07",26.09,26.272,0.448,1.73,{"date":1471,"open":638,"high":1472,"low":638,"close":1473,"change":1474,"percent_change":1475,"volume":807,"transactions":9,"vwap":1473},"2026-01-06",26.02,25.824,0.313,1.23,{"date":1477,"open":1478,"high":1478,"low":236,"close":1479,"change":856,"percent_change":601,"volume":807,"transactions":9,"vwap":1479},"2026-01-05",25.74,25.511,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":730,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-02",25.55,25.36,25.421,0.8,1900,{"date":1488,"open":1489,"high":1489,"low":1130,"close":1490,"change":1491,"percent_change":324,"volume":1492,"transactions":9,"vwap":1490},"2025-12-31",25.46,25.22,-0.221,4600,{"date":1494,"open":1495,"high":348,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-30",25.456,25.441,-0.499,-1.92,31400,{"date":1501,"open":1268,"high":1268,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":807,"transactions":9,"vwap":1502},"2025-12-29",25.94,-0.185,-0.71,{"date":1506,"open":1373,"high":1507,"low":1508,"close":1327,"change":1509,"percent_change":1510,"volume":1302,"transactions":9,"vwap":1327},"2025-12-26",26.22,26.072001,0.049,0.19,{"date":1512,"open":736,"high":736,"low":1513,"close":1513,"change":917,"percent_change":1514,"volume":826,"transactions":9,"vwap":1513},"2025-12-24",26.076,0.5,{"date":1516,"open":1517,"high":1448,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1402,"transactions":9,"vwap":1518},"2025-12-23",26.059999,25.947,0.391,1.53,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":115,"volume":716,"transactions":9,"vwap":1523},"2025-12-22",25.556,0.08,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":716,"transactions":9,"vwap":1527},"2025-12-19",25.476,0.341,1.36,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1071,"change":976,"percent_change":977,"volume":807,"transactions":9,"vwap":1071},"2025-12-18",25.207,25.24,25.13,{"date":1536,"open":583,"high":583,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":929,"transactions":9,"vwap":1537},"2025-12-17",25.00099945,-0.259,-1.03,{"date":1541,"open":773,"high":773,"low":969,"close":1542,"change":1543,"percent_change":65,"volume":1544,"transactions":9,"vwap":1542},"2025-12-16",25.26,-0.329,4900,{"date":1546,"open":1418,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1475,"volume":1550,"transactions":9,"vwap":1547},"2025-12-15",25.589,25.45,0.311,1700,{"date":1552,"open":1553,"high":772,"low":1553,"close":1554,"change":1555,"percent_change":1052,"volume":871,"transactions":9,"vwap":1554},"2025-12-12",25.18,25.278,-0.059,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":929,"transactions":9,"vwap":1561},"2025-12-11",25.37,25.4,25.305,25.337,0.273,1.09,{"date":1565,"open":900,"high":1566,"low":900,"close":1566,"change":1132,"percent_change":1567,"volume":716,"transactions":9,"vwap":1566},"2025-12-10",25.063999,1.57,{"date":1569,"open":909,"high":909,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":929,"transactions":9,"vwap":1570},"2025-12-09",24.676,-0.282,-1.13,{"date":1574,"open":1130,"high":1130,"low":1079,"close":1575,"change":1576,"percent_change":416,"volume":1577,"transactions":9,"vwap":1575},"2025-12-08",24.958,-0.257,3300,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":799,"transactions":9,"vwap":1581},"2025-12-05",25.25,25.215,-0.146,-0.58,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":71,"volume":716,"transactions":9,"vwap":1586},"2025-12-04",25.361,0.017,{"date":1589,"open":773,"high":773,"low":1590,"close":1590,"change":933,"percent_change":1591,"volume":826,"transactions":9,"vwap":1590},"2025-12-03",25.344,0.42,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":431,"volume":716,"transactions":9,"vwap":1594},"2025-12-02",25.237,-0.193,{"date":1597,"open":1598,"high":1599,"low":330,"close":330,"change":1600,"percent_change":1601,"volume":769,"transactions":9,"vwap":330},"2025-12-01",25.64,25.83,-0.577,-2.22,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":45,"percent_change":1606,"volume":1029,"transactions":9,"vwap":1605},"2025-11-28",26.24,26.007,-0.8,{"date":1608,"open":248,"high":1609,"low":248,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-26",26.27,26.217,0.239,0.92,5300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1422,"transactions":9,"vwap":1617},"2025-11-25",25.78,25.978,0.549,2.16,{"date":1621,"open":1580,"high":1622,"low":1580,"close":1623,"change":1624,"percent_change":1625,"volume":807,"transactions":9,"vwap":1623},"2025-11-24",25.433,25.429,0.109,0.43,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":130,"percent_change":1630,"volume":1062,"transactions":9,"vwap":1629},"2025-11-21",25.47,25.32,1.32,{"date":1632,"open":583,"high":583,"low":197,"close":197,"change":1633,"percent_change":1583,"volume":897,"transactions":9,"vwap":197},"2025-11-20",-0.145,{"date":1635,"open":1636,"high":1637,"low":1071,"close":1071,"change":1638,"percent_change":1331,"volume":929,"transactions":9,"vwap":1071},"2025-11-19",25.158,25.214,-0.082,{"date":1640,"open":1108,"high":1533,"low":1108,"close":1641,"change":798,"percent_change":493,"volume":1642,"transactions":9,"vwap":1641},"2025-11-18",25.217,5100,{"date":1644,"open":1130,"high":1130,"low":1645,"close":1646,"change":1647,"percent_change":1524,"volume":849,"transactions":9,"vwap":1646},"2025-11-17",24.98,24.983,0.02,{"date":1649,"open":1650,"high":969,"low":1650,"close":1109,"change":1651,"percent_change":115,"volume":849,"transactions":9,"vwap":1109},"2025-11-14",24.781,0.077,{"date":1653,"open":1654,"high":908,"low":1655,"close":1655,"change":1656,"percent_change":1451,"volume":1248,"transactions":9,"vwap":1655},"2025-11-13",25.059999,24.886,0.066,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":813,"transactions":9,"vwap":1659},"2025-11-12",24.82,0.358,1.46,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":769,"transactions":9,"vwap":1665},"2025-11-11",24.29,24.462,0.702,2.95,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1550,"transactions":9,"vwap":1671},"2025-11-10",23.612,23.76,0.262,1.11,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":813,"transactions":9,"vwap":1676},"2025-11-07",23.498,-0.003,-0.01,{"date":1680,"open":1681,"high":1682,"low":1160,"close":1683,"change":1301,"percent_change":847,"volume":1684,"transactions":9,"vwap":1683},"2025-11-06",23.5,23.62,23.501,4100,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1520,"volume":1486,"transactions":9,"vwap":1688},"2025-11-05",23.54,23.51,0.355,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":714,"percent_change":1694,"volume":813,"transactions":9,"vwap":1693},"2025-11-04",23.239,23.155,-0.31,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":826,"transactions":9,"vwap":1698},"2025-11-03",23.21,23.226,-0.074,-0.32,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":601,"percent_change":1520,"volume":1096,"transactions":9,"vwap":1704},"2025-10-31",23.18,23.3,{"date":1706,"open":24,"high":1707,"low":24,"close":1708,"change":1401,"percent_change":408,"volume":1550,"transactions":9,"vwap":1708},"2025-10-30",23.109,22.95,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1539,"volume":716,"transactions":9,"vwap":1711},"2025-10-29",22.94,-0.238,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":167,"volume":849,"transactions":9,"vwap":1716},"2025-10-28",23.14,23.178,0.028,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":71,"percent_change":1005,"volume":1029,"transactions":9,"vwap":1721},"2025-10-27",23.137,23.15,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":807,"transactions":9,"vwap":1725},"2025-10-24",23.154,23.08,-0.08,-0.35,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-23",22.99,23.16,-0.058,-0.25,2500,{"date":1736,"open":1737,"high":1737,"low":1697,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-22",23.43,23.218,-0.275,-1.17,7400,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":221,"volume":849,"transactions":9,"vwap":1745},"2025-10-21",23.514,23.493,-0.129,{"date":1748,"open":1681,"high":1749,"low":1681,"close":1749,"change":1672,"percent_change":87,"volume":716,"transactions":9,"vwap":1749},"2025-10-20",23.622,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1029,"transactions":9,"vwap":1752},"2025-10-17",23.36,-0.37,-1.56,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":811,"percent_change":812,"volume":1550,"transactions":9,"vwap":1759},"2025-10-16",23.942,23.69,23.73,{"date":1761,"open":1681,"high":1762,"low":1681,"close":1762,"change":1763,"percent_change":1764,"volume":826,"transactions":9,"vwap":1762},"2025-10-15",23.872,0.352,1.5,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":993,"percent_change":1769,"volume":807,"transactions":9,"vwap":1768},"2025-10-14",23.532,23.52,-1.57,{"date":1771,"open":852,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":897,"transactions":9,"vwap":1773},"2025-10-13",23.98,23.895,0.038,0.16,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":755,"transactions":9,"vwap":1779},"2025-10-10",24.472,23.857,-0.533,-2.19,{"date":1783,"open":207,"high":1020,"low":207,"close":1044,"change":1122,"percent_change":1784,"volume":176,"transactions":9,"vwap":1044},"2025-10-09",-0.94,{"date":1786,"open":1089,"high":1079,"low":1787,"close":1787,"change":1788,"percent_change":1647,"volume":799,"transactions":9,"vwap":1787},"2025-10-08",24.622,0.005,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1284,"volume":813,"transactions":9,"vwap":1791},"2025-10-07",24.617,-0.203,{"date":1794,"open":915,"high":1795,"low":949,"close":1659,"change":1796,"percent_change":1338,"volume":1797,"transactions":9,"vwap":1659},"2025-10-06",24.91,0.144,8300,{"date":1799,"open":1800,"high":1570,"low":1800,"close":1570,"change":1801,"percent_change":1394,"volume":1062,"transactions":9,"vwap":1570},"2025-10-03",24.67,0.167,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":157,"volume":813,"transactions":9,"vwap":1804},"2025-10-02",24.509,-0.104,{"date":1807,"open":1808,"high":1015,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1734,"transactions":9,"vwap":1809},"2025-10-01",23.85,24.613,1.206,5.15,{"date":1813,"open":1721,"high":1814,"low":1721,"close":1814,"change":1815,"percent_change":120,"volume":1062,"transactions":9,"vwap":1814},"2025-09-30",23.407,0.483,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1524,"percent_change":601,"volume":897,"transactions":9,"vwap":1819},"2025-09-29",22.86,22.924,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1514,"volume":871,"transactions":9,"vwap":1823},"2025-09-26",22.69,22.844,22.629,0.113,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":813,"transactions":9,"vwap":1828},"2025-09-25",22.731,-0.558,-2.4,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":52,"volume":813,"transactions":9,"vwap":1833},"2025-09-24",23.289,-0.154,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1331,"percent_change":1838,"volume":813,"transactions":9,"vwap":1837},"2025-09-23",23.443,-1.39,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1429,"volume":1062,"transactions":9,"vwap":1841},"2025-09-22",23.773,0.146,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1219,"percent_change":632,"volume":813,"transactions":9,"vwap":1845},"2025-09-19",23.627,{"date":1847,"open":1681,"high":1848,"low":1681,"close":1849,"change":1850,"percent_change":1851,"volume":1422,"transactions":9,"vwap":1849},"2025-09-18",23.72,23.649,0.49,2.12,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1510,"volume":799,"transactions":9,"vwap":1856},"2025-09-17",23.27,23.07,23.159,0.045,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1401,"volume":813,"transactions":9,"vwap":1860},"2025-09-16",23.114,0.002,{"date":1863,"open":1731,"high":1731,"low":1725,"close":1864,"change":1865,"percent_change":1127,"volume":897,"transactions":9,"vwap":1864},"2025-09-15",23.112,-0.068,{"date":1867,"open":1868,"high":1868,"low":1703,"close":1703,"change":1869,"percent_change":1606,"volume":716,"transactions":9,"vwap":1703},"2025-09-12",23.206,-0.186,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":468,"volume":732,"transactions":9,"vwap":1873},"2025-09-11",23.275,23.366,23.24,0.242,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-10",23.11,23.205,23.09,23.124,-0.16,-0.69,6800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":307,"volume":1062,"transactions":9,"vwap":1888},"2025-09-09",23.17,23.284,-0.088,{"date":1891,"open":1892,"high":1893,"low":1703,"close":1893,"change":1894,"percent_change":1895,"volume":1613,"transactions":9,"vwap":1893},"2025-09-08",23.285,23.372,-0.031,-0.13,{"date":1897,"open":1893,"high":1898,"low":1752,"close":1898,"change":982,"percent_change":1394,"volume":826,"transactions":9,"vwap":1898},"2025-09-05",23.403,{"date":1900,"open":1901,"high":1901,"low":1731,"close":1902,"change":1164,"percent_change":1278,"volume":1029,"transactions":9,"vwap":1902},"2025-09-04",23.341,23.246,{"date":1904,"open":1703,"high":1161,"low":1703,"close":1905,"change":1906,"percent_change":1907,"volume":799,"transactions":9,"vwap":1905},"2025-09-03",23.356,0.225,0.97,{"date":1909,"open":1019,"high":1019,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":826,"transactions":9,"vwap":1911},"2025-09-02",23.1,23.131,0.207,0.9,{"date":1915,"open":1916,"high":1819,"low":1818,"close":1819,"change":1917,"percent_change":1918,"volume":748,"transactions":9,"vwap":1819},"2025-08-29",22.87,0.162,0.71,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":754,"volume":1029,"transactions":9,"vwap":1922},"2025-08-28",23.12,22.762,-0.078,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1699,"percent_change":1700,"volume":849,"transactions":9,"vwap":1928},"2025-08-27",22.9,22.8,22.84,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1510,"volume":732,"transactions":9,"vwap":1932},"2025-08-26",22.71,22.914,0.044,{"date":1935,"open":1936,"high":1936,"low":1916,"close":1916,"change":1937,"percent_change":1938,"volume":755,"transactions":9,"vwap":1916},"2025-08-25",22.912,-0.279,-1.21,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1318,"percent_change":1394,"volume":1422,"transactions":9,"vwap":1942},"2025-08-22",23.31,23.149,{"date":1944,"open":1945,"high":1874,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":984,"transactions":9,"vwap":1946},"2025-08-21",23.049999,22.993,0.035,0.15,{"date":1950,"open":1928,"high":1951,"low":1928,"close":1951,"change":1952,"percent_change":1918,"volume":849,"transactions":9,"vwap":1951},"2025-08-20",22.958,0.161,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":272,"volume":826,"transactions":9,"vwap":1956},"2025-08-19",22.92,22.797,-0.281,{"date":1959,"open":1960,"high":1854,"low":1960,"close":1961,"change":1962,"percent_change":135,"volume":786,"transactions":9,"vwap":1961},"2025-08-18",23,23.077999,0.136,{"date":1964,"open":1960,"high":1960,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-15",22.74,22.942,0.393,1.74,3500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":502,"volume":1642,"transactions":9,"vwap":1973},"2025-08-14",22.48,22.549,22.44,0.047,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":755,"transactions":9,"vwap":1981},"2025-08-13",22.52,22.59,22.33,22.502,0.525,2.39,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1375,"volume":176,"transactions":9,"vwap":1988},"2025-08-12",21.96,22.049999,21.977,-0.023,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":458,"volume":1997,"transactions":9,"vwap":1995},"2025-08-11",22.11,22.17,21.99,22,0.011,4200,{"date":1999,"open":1994,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":601,"volume":897,"transactions":9,"vwap":2001},"2025-08-08",22.13,21.989,0.076,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":723,"volume":2010,"transactions":9,"vwap":2008},"2025-08-07",21.94,21.97,21.7,21.913,-0.363,40700,{"date":2012,"open":2013,"high":1730,"low":2014,"close":2015,"change":1272,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-06",22.98,22.23,22.276,-2.28,2700,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":929,"transactions":9,"vwap":2022},"2025-08-05",22.812,22.79,22.796,-0.055,-0.24,{"date":2026,"open":2027,"high":1818,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1096,"transactions":9,"vwap":2029},"2025-08-04",22.653,22.61,22.851,0.267,1.18,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":1962,"percent_change":2036,"volume":929,"transactions":9,"vwap":2035},"2025-08-01",22.45,22.584,0.61,{"date":2038,"open":2039,"high":1926,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":799,"transactions":9,"vwap":2040},"2025-07-31",22.82,22.448,-0.475,-2.07,{"date":2044,"open":1721,"high":1721,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":769,"transactions":9,"vwap":2045},"2025-07-30",22.923,-0.187,-0.81,{"date":2049,"open":2050,"high":2051,"low":1928,"close":1878,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1878},"2025-07-29",23.47,23.65,-0.53,-2.24,22600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":324,"volume":769,"transactions":9,"vwap":2058},"2025-07-28",24.02,23.64,-0.208,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":971,"percent_change":946,"volume":1402,"transactions":9,"vwap":2063},"2025-07-25",23.74,23.848,{"date":2065,"open":2066,"high":2067,"low":1234,"close":2067,"change":1933,"percent_change":1510,"volume":1029,"transactions":9,"vwap":2067},"2025-07-24",23.744,23.753,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1422,"transactions":9,"vwap":2071},"2025-07-23",23.57,23.709,0.697,3.03,{"date":2075,"open":2039,"high":2076,"low":2039,"close":2076,"change":998,"percent_change":2077,"volume":826,"transactions":9,"vwap":2076},"2025-07-22",23.011999,1.63,{"date":2079,"open":1822,"high":1822,"low":2080,"close":2080,"change":964,"percent_change":1278,"volume":826,"transactions":9,"vwap":2080},"2025-07-21",22.642,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":957,"volume":897,"transactions":9,"vwap":2085},"2025-07-18",22.81,22.85,22.75,-0.112,{"date":2088,"open":1730,"high":1730,"low":2089,"close":2089,"change":2090,"percent_change":221,"volume":897,"transactions":9,"vwap":2089},"2025-07-17",22.862,-0.127,{"date":2092,"open":2013,"high":2093,"low":2013,"close":2093,"change":2094,"percent_change":1313,"volume":849,"transactions":9,"vwap":2093},"2025-07-16",22.989,0.199,{"date":2096,"open":2021,"high":2021,"low":2021,"close":2021,"change":2097,"percent_change":2098,"volume":716,"transactions":9,"vwap":2021},"2025-07-15",-0.366,-1.58,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":792,"volume":1422,"transactions":9,"vwap":2102},"2025-07-14",23.2,23.156,0.185,{"date":2105,"open":1916,"high":2106,"low":1916,"close":2106,"change":2107,"percent_change":162,"volume":755,"transactions":9,"vwap":2106},"2025-07-11",22.971,-0.312,{"date":2109,"open":1752,"high":1873,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":799,"transactions":9,"vwap":2110},"2025-07-10",23.283,0.174,0.75,{"date":2114,"open":1730,"high":1707,"low":1730,"close":1707,"change":2115,"percent_change":928,"volume":755,"transactions":9,"vwap":1707},"2025-07-09",0.224,{"date":2117,"open":1960,"high":1960,"low":1818,"close":2118,"change":904,"percent_change":2119,"volume":1029,"transactions":9,"vwap":2118},"2025-07-08",22.885,0.57,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":849,"transactions":9,"vwap":2123},"2025-07-07",22.72,22.755,-0.224,-0.97,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":1678,"volume":716,"transactions":9,"vwap":2129},"2025-07-03",22.96,22.979,-0.002,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":1948,"percent_change":2136,"volume":1544,"transactions":9,"vwap":2135},"2025-07-02",22.63,23.01,22.981,0.66,{"date":2138,"open":2139,"high":2134,"low":2140,"close":2141,"change":904,"percent_change":2119,"volume":807,"transactions":9,"vwap":2141},"2025-07-01",22.67,22.58,22.831,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":849,"transactions":9,"vwap":2145},"2025-06-30",22.659,22.701,0.108,0.48,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":1033,"percent_change":2152,"volume":929,"transactions":9,"vwap":2151},"2025-06-27",22.73,22.593,-0.3,{"date":2154,"open":2155,"high":2156,"low":1979,"close":2156,"change":2157,"percent_change":918,"volume":1029,"transactions":9,"vwap":2156},"2025-06-26",22.6,22.66,0.118,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":324,"volume":1062,"transactions":9,"vwap":2161},"2025-06-25",22.49,22.542,-0.198,{"date":2164,"open":2165,"high":1965,"low":2165,"close":1965,"change":448,"percent_change":2166,"volume":941,"transactions":9,"vwap":1965},"2025-06-24",22.56,1.61,{"date":2168,"open":1965,"high":1965,"low":2169,"close":2170,"change":965,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-23",22.31,22.38,-1.89,6600,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2083,"change":2177,"percent_change":1883,"volume":864,"transactions":9,"vwap":2083},"2025-06-20",22.77,22.835,-0.159,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":1074,"percent_change":2182,"volume":769,"transactions":9,"vwap":2181},"2025-06-18",22.972,22.969,0.79,{"date":2184,"open":2185,"high":2185,"low":2021,"close":2021,"change":2186,"percent_change":93,"volume":732,"transactions":9,"vwap":2021},"2025-06-17",23.22,-0.659,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":350,"volume":984,"transactions":9,"vwap":2191},"2025-06-16",23.63,23.405,23.449,-0.103,{"date":2194,"open":886,"high":1155,"low":2195,"close":2195,"change":1753,"percent_change":863,"volume":1402,"transactions":9,"vwap":2195},"2025-06-13",23.552,{"date":2197,"open":2198,"high":874,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1486,"transactions":9,"vwap":2199},"2025-06-12",23.775,23.922,0.255,1.08,{"date":2203,"open":2204,"high":2204,"low":2058,"close":1150,"change":172,"percent_change":1895,"volume":871,"transactions":9,"vwap":1150},"2025-06-11",23.675,{"date":2206,"open":2101,"high":2207,"low":2101,"close":2207,"change":2208,"percent_change":2209,"volume":755,"transactions":9,"vwap":2207},"2025-06-10",23.697,0.488,2.1,{"date":2211,"open":1731,"high":2212,"low":1921,"close":2213,"change":1389,"percent_change":399,"volume":1422,"transactions":9,"vwap":2213},"2025-06-09",23.29,23.209,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":769,"transactions":9,"vwap":2219},"2025-06-06",22.954,23.02,22.88,22.949,0.397,1.76,{"date":2223,"open":2155,"high":2155,"low":2224,"close":2224,"change":2192,"percent_change":1202,"volume":929,"transactions":9,"vwap":2224},"2025-06-05",22.552,{"date":2226,"open":2034,"high":1927,"low":2034,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-04",22.655,0.389,1.75,6700,{"date":2232,"open":2233,"high":2170,"low":2234,"close":2235,"change":1677,"percent_change":1678,"volume":1684,"transactions":9,"vwap":2235},"2025-06-03",22.335,22.22,22.266,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1587,"percent_change":1524,"volume":2242,"transactions":9,"vwap":2241},"2025-06-02",22.32,22.36,22.01,22.269,7800,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":1520,"volume":1550,"transactions":9,"vwap":2247},"2025-05-30",22.16,22.37,22.252,0.335,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":1290,"percent_change":2253,"volume":849,"transactions":9,"vwap":2252},"2025-05-29",21.85,21.917,0.45,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":1733,"percent_change":1572,"volume":2258,"transactions":9,"vwap":2257},"2025-05-28",21.9,21.819,7100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1062,"transactions":9,"vwap":2262},"2025-05-27",21.98,22.069,0.447,2.07,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":167,"percent_change":911,"volume":871,"transactions":9,"vwap":2268},"2025-05-23",21.59,21.622,21.47,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2177,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-22",21.5,21.502,21.3,-0.73,3900,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":813,"transactions":9,"vwap":2279},"2025-05-21",21.661,-0.335,-1.52,{"date":2283,"open":1987,"high":1987,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":1029,"transactions":9,"vwap":2284},"2025-05-20",21.996,0.048,0.22,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":1091,"volume":864,"transactions":9,"vwap":2290},"2025-05-19",21.73,21.948,0.183,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":777,"volume":1029,"transactions":9,"vwap":2295},"2025-05-16",21.551,21.765,0.365,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":1630,"volume":2302,"transactions":9,"vwap":2300},"2025-05-15",21.049999,21.4,0.279,11200,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":755,"transactions":9,"vwap":2306},"2025-05-14",21.76,21.121,-0.539,-2.49,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":677,"volume":732,"transactions":9,"vwap":2312},"2025-05-13",21.58,21.66,-0.06,{"date":2315,"open":178,"high":2316,"low":178,"close":2316,"change":2317,"percent_change":1968,"volume":1486,"transactions":9,"vwap":2316},"2025-05-12",21.72,0.371,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":826,"transactions":9,"vwap":2321},"2025-05-09",21.89,21.349,-0.211,-0.98,{"date":2325,"open":2251,"high":2251,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":1029,"transactions":9,"vwap":2326},"2025-05-08",21.56,-0.315,-1.44,{"date":2330,"open":2331,"high":2332,"low":2251,"close":2332,"change":1962,"percent_change":1439,"volume":1332,"transactions":9,"vwap":2332},"2025-05-07",21.86,21.875,{"date":2334,"open":1992,"high":1992,"low":2007,"close":2335,"change":2336,"percent_change":2337,"volume":919,"transactions":9,"vwap":2335},"2025-05-06",21.739,-0.501,-2.25,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":1062,"transactions":9,"vwap":2341},"2025-05-05",22.19,22.24,0.041,0.18,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":716,"transactions":9,"vwap":2347},"2025-05-02",21.83,22.199,0.668,3.1,{"date":2351,"open":2352,"high":2352,"low":2352,"close":2352,"change":2353,"percent_change":2053,"volume":813,"transactions":9,"vwap":2352},"2025-05-01",21.531,-0.494,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":2291,"percent_change":1091,"volume":813,"transactions":9,"vwap":2356},"2025-04-30",22.025,{"date":2358,"open":2359,"high":1986,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-04-29",21.54,21.43,21.842,0.537,2.52,9600,{"date":182,"open":2366,"high":2366,"low":2366,"close":2366,"change":1307,"percent_change":1307,"volume":716,"transactions":9,"vwap":2366},21.305]