[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIEQ":3,"homepage-market-summary":25,"stock-historical-AIEQ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AIEQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify AI Powered Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.77,49.19,48.74,49.1254,-0.3554,-0.72,5147.150151,0,51.5636,19.14,29863.843755808084,91.4,2251,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},33.96,5130,1872612.294324,42.01,"2025-04-21",[178,181,190,201,210,221,232,240,250,260,271,281,292,302,311,321,331,340,349,358,367,377,387,397,406,415,426,436,444,454,463,471,480,488,497,506,515,525,535,544,553,562,573,581,591,601,610,620,629,639,648,657,667,674,682,690,697,705,714,720,727,735,743,751,759,766,771,778,785,793,800,809,816,824,830,838,846,854,860,868,875,879,887,893,900,907,914,922,930,936,941,946,953,959,966,974,980,986,993,1000,1006,1013,1017,1024,1031,1038,1047,1055,1061,1068,1075,1082,1089,1094,1100,1107,1114,1122,1130,1137,1144,1152,1158,1165,1172,1177,1183,1190,1197,1204,1212,1219,1227,1236,1243,1250,1255,1261,1267,1273,1279,1284,1291,1298,1305,1311,1319,1326,1335,1342,1347,1354,1361,1367,1374,1378,1385,1391,1399,1406,1412,1419,1426,1433,1439,1445,1451,1457,1464,1470,1476,1484,1490,1496,1502,1508,1513,1522,1529,1535,1540,1546,1551,1555,1559,1565,1572,1580,1588,1593,1597,1603,1606,1612,1615,1620,1626,1634,1641,1646,1650,1656,1662,1667,1671,1673,1679,1685,1692,1697,1703,1709,1715,1721,1728,1735,1743,1749,1755,1762,1769,1774,1779,1786,1791,1798,1804,1809,1817,1823,1829,1834,1840,1847,1853,1857,1860,1864,1870,1875,1878,1883,1889,1893,1899,1904,1910,1917,1922,1927,1933,1938,1942,1948,1955,1961,1968,1974,1980,1985,1990,1994,1999,2004,2010,2015,2021,2027,2031,2036,2043,2048,2054,2061,2068,2075,2081,2086,2094,2100,2106,2113,2118,2125,2129,2133,2139,2146,2152,2159,2167,2173,2177,2184,2189,2193,2198,2203,2207,2212,2217,2222,2228,2237,2243,2249,2254,2260,2267,2273,2279,2284,2291,2297,2305,2311,2317,2322,2329,2336,2342,2349,2356,2363,2369,2377,2384,2391,2397,2402,2410,2418,2426,2434,2439,2445,2449,2454,2459,2466,2475,2482,2488,2495,2501,2508,2514,2521,2528,2535,2542,2548,2557,2564,2570,2576,2583,2589,2596,2602,2609,2614,2621,2628,2635],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},132,48.9207,{"date":182,"open":183,"high":184,"low":15,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",49.4401,49.4781,-0.2039,-0.41,991.491032,102,49.3994,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",49.3,49.34,49.2,49.3293,0.0684,0.14,3226.227206,146,49.2596,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",49.53,49.2609,-0.4751,-0.96,3298.274032,170,49.2965,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",49.61,49.78,49.4501,49.736,0.1878,0.38,2439.175673,112,49.6413,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",49.5,49.68,49.425,49.5482,-0.1049,-0.21,104756.065503,105,49.5792,{"date":233,"open":224,"high":234,"low":212,"close":235,"change":236,"percent_change":135,"volume":237,"transactions":238,"vwap":239},"2026-09-23",49.785,49.6531,-0.2814,2456.123849,125,49.6829,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",50,49.69,49.9345,-0.0505,-0.1,1516.374474,128,49.9052,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",49.52,50.16,49.985,0.4981,1.01,4134.438231,126,49.974,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",49.55,49.6199,49.43,49.4869,-0.1459,-0.29,2404.607501,117,49.5202,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",49.81,49.57,49.6328,0.4036,0.82,7629.444201,130,49.6964,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",49.4,49.551,49.01,49.2292,-0.1579,-0.32,5555.154427,134,49.1801,{"date":293,"open":294,"high":203,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",49.46,49.32,49.3871,-0.3229,-0.65,2889.437692,145,49.4005,{"date":303,"open":274,"high":304,"low":262,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",49.8541,49.71,-0.2175,-0.44,2774.993253,147,49.6728,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",49.74,49.97,49.9275,0.5272,1.07,1581.732006,131,49.8753,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",49.28,49.5095,49.4003,-0.317,-0.64,5614.026695,118,49.4428,{"date":332,"open":333,"high":333,"low":305,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",49.87,49.7173,-0.4978,-0.99,3918.988237,136,49.7727,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",50.49,50.2151,-0.4025,-0.8,2490.258111,180,50.3783,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":279,"vwap":357},"2026-09-04",50.81,50.611,50.6176,-0.311,-0.61,2201.206994,50.7213,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":248,"vwap":366},"2026-09-03",50.7,50.9286,50.6699,0.2372,0.47,2271.101748,50.7802,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",50.2,50.7126,50.6914,0.3811,0.76,2101.208402,222,50.5943,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":319,"vwap":386},"2026-09-01",50.315,50.35,50.231,50.3103,-0.289,-0.57,1615.356153,50.2969,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",50.42,50.5993,50.411,-0.0965,-0.19,1942.583966,164,50.4809,{"date":398,"open":399,"high":351,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":290,"vwap":405},"2026-08-28",50.78,50.555,50.6958,-0.0292,-0.06,2016.743382,50.6794,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":19,"volume":412,"transactions":413,"vwap":414},"2026-08-27",50.84,50.5814,50.725,0.0011,12857.075532,184,50.6905,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",50.56,50.8099,50.55,50.7239,0.2217,0.44,2697.389783,129,50.7067,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",50.72,50.3713,50.5022,-0.0761,-0.15,3171.752533,156,50.5062,{"date":437,"open":389,"high":438,"low":389,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",50.5783,-0.0869,-0.17,2499.616796,193,50.5109,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":279,"vwap":453},"2026-08-21",50.64,50.7392,50.48,50.6652,0.3165,0.63,1858.679855,50.6357,{"date":455,"open":419,"high":419,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",50.2301,50.3487,-0.176,-0.35,6210.222383,150,50.4044,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":300,"vwap":470},"2026-08-19",50.87,50.5247,-0.0808,-0.16,2199.544853,50.696,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",51,50.6055,-0.6416,-1.25,3554.258266,157,50.8169,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":355,"volume":485,"transactions":486,"vwap":487},"2026-08-17",51.55,51.2471,-0.3165,2742.984407,236,51.3759,{"date":489,"open":490,"high":20,"low":491,"close":20,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",51.53,51.471,0.1063,0.21,2726.608687,235,51.5406,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":126,"volume":503,"transactions":504,"vwap":505},"2026-08-13",51.01,51.49,51.4573,0.5029,5867.749873,166,51.3116,{"date":507,"open":351,"high":508,"low":351,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",51.11,50.9544,-0.0037,-0.01,2145.298842,142,50.9408,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":309,"vwap":524},"2026-08-11",50.975,51.18,50.8997,50.9581,0.1981,0.39,5899.91363,50.9716,{"date":526,"open":419,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",50.909,50.53,50.76,0.2405,0.48,3622.146446,178,50.698,{"date":536,"open":537,"high":446,"low":538,"close":539,"change":540,"percent_change":364,"volume":541,"transactions":542,"vwap":543},"2026-08-07",50.46,50.44,50.5195,0.2353,2916.646194,172,50.5182,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",50.63,50.2842,-0.4669,-0.92,1545.450891,123,50.4359,{"date":554,"open":555,"high":555,"low":546,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",50.96,50.7511,-0.2612,-0.51,3631.928544,151,50.7729,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",50.36,51.08,50.23,51.0123,0.8292,1.65,9584.482086,209,50.6715,{"date":574,"open":213,"high":575,"low":213,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",50.1831,0.5531,1.11,4010.582427,177,49.9882,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",49.56,49.63,49.24,0.1854,0.37,2168.594045,106,49.4947,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",49.1,49.4446,49.015,0.4253,0.87,3385.844104,96,49.1489,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":206,"volume":607,"transactions":608,"vwap":609},"2026-07-29",49.44,49.505,49.0193,-0.4745,3030.350727,116,49.3088,{"date":611,"open":252,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",49.5495,49.42,49.4938,0.2728,0.55,1622.243284,114,49.4286,{"date":621,"open":203,"high":203,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",49.03,49.221,0.0573,0.12,4192.479525,137,49.1858,{"date":630,"open":631,"high":223,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",49.38,49.08,49.1637,-0.0338,-0.07,4334.142799,98,49.2254,{"date":640,"open":584,"high":584,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",49.07,49.1975,-0.6823,-1.37,1591.085942,115,49.3303,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":248,"vwap":656},"2026-07-22",49.935,50.12,49.8798,-0.1549,-0.31,1706.084457,50.01,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",49.99,50.1,50.0347,0.2121,0.43,1650.084468,110,50.0184,{"date":668,"open":656,"high":669,"low":670,"close":670,"change":671,"percent_change":440,"volume":672,"transactions":478,"vwap":673},"2026-07-20",50.25,49.8226,-0.086,5235.859969,50.012,{"date":675,"open":262,"high":676,"low":262,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":513,"vwap":681},"2026-07-17",50.03,49.9086,-0.398,-0.79,3408.617359,49.8445,{"date":683,"open":389,"high":546,"low":684,"close":685,"change":686,"percent_change":267,"volume":687,"transactions":688,"vwap":689},"2026-07-16",50.28,50.3066,-0.1474,2896.22137,122,50.4141,{"date":691,"open":446,"high":446,"low":684,"close":692,"change":693,"percent_change":41,"volume":694,"transactions":695,"vwap":696},"2026-07-15",50.454,0.1542,13001.259172,139,50.3268,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":258,"vwap":704},"2026-07-14",50.02,50.2998,0.3976,0.8,2596.187104,50.1788,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":424,"vwap":713},"2026-07-13",50.07,50.14,49.9022,-0.2948,-0.59,2378.745052,50.075,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":217,"volume":719,"transactions":9,"vwap":717},"2026-07-10",49.94,50.197,0.188,2500,{"date":721,"open":273,"high":722,"low":273,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",50.09,50.0089989,0.23,0.46,3700,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-07-08",49.47,49.779,49.311,-0.026,-0.05,5000,{"date":736,"open":737,"high":738,"low":583,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",49.8,49.968,49.805,-0.131,-0.26,3600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":616,"volume":750,"transactions":9,"vwap":748},"2026-07-06",49.79,49.975,49.561,49.936,0.272,4500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":403,"volume":758,"transactions":9,"vwap":756},"2026-07-02",49.72,49.9,49.335,49.664,-0.028,3500,{"date":760,"open":603,"high":761,"low":603,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",49.88,49.692,0.252,0.51,2300,{"date":767,"open":768,"high":583,"low":768,"close":603,"change":587,"percent_change":769,"volume":770,"transactions":9,"vwap":603},"2026-06-30",48.94,0.75,3000,{"date":772,"open":773,"high":774,"low":775,"close":641,"change":776,"percent_change":169,"volume":777,"transactions":9,"vwap":641},"2026-06-29",48.83,49.14,48.73,0.484,5900,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":48,"volume":784,"transactions":9,"vwap":782},"2026-06-26",48.27,48.69,48.586,0.021,7800,{"date":786,"open":787,"high":768,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",48.845,48.495,48.565,-0.135,-0.28,2700,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":432,"volume":799,"transactions":9,"vwap":797},"2026-06-24",48.67,48.98,48.7,-0.071,3200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",48.76,49.080002,48.66,48.771,-0.626,-1.27,5600,{"date":810,"open":203,"high":243,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",49.35,49.397,-0.236,-0.48,10900,{"date":817,"open":818,"high":819,"low":203,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",49.66,49.668,49.633,0.64,1.31,1200,{"date":825,"open":583,"high":753,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",48.993,-0.719,-1.45,11300,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",49.89,49.995,49.712,-0.274,-0.55,4700,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",49.62,50.118,49.986,0.821,1.67,3800,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",48.9,49.26,49.165,0.255,0.52,6600,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":373,"percent_change":859,"volume":808,"transactions":9,"vwap":857},"2026-06-11",48.35,48.91,48.029999,1.58,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",48.798,48.049999,48.15,-0.688,-1.41,3900,{"date":869,"open":870,"high":603,"low":871,"close":872,"change":873,"percent_change":228,"volume":874,"transactions":9,"vwap":872},"2026-06-09",49.39,48.18,48.838,-0.102,5400,{"date":876,"open":193,"high":193,"low":768,"close":768,"change":877,"percent_change":511,"volume":878,"transactions":9,"vwap":768},"2026-06-08",-0.004,9200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":770,"transactions":9,"vwap":884},"2026-06-05",49.75,49.76,48.68,48.944,-1.17,-2.33,{"date":888,"open":313,"high":889,"low":313,"close":890,"change":891,"percent_change":217,"volume":892,"transactions":9,"vwap":890},"2026-06-04",50.24,50.114,0.192,4000,{"date":894,"open":708,"high":708,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-03",49.85,49.922,-0.268,-0.53,3400,{"date":901,"open":902,"high":379,"low":903,"close":904,"change":905,"percent_change":111,"volume":906,"transactions":9,"vwap":904},"2026-06-02",50.21,50.099998,50.19,-0.013,4400,{"date":908,"open":314,"high":909,"low":314,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",50.29,50.203,0.098,0.2,4600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":742,"transactions":9,"vwap":919},"2026-05-29",50.17,50.215,50.040001,50.105,0.145,0.29,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-28",49.59,50.029999,49.96,0.336,0.68,7700,{"date":931,"open":932,"high":761,"low":933,"close":934,"change":935,"percent_change":511,"volume":906,"transactions":9,"vwap":934},"2026-05-27",49.7,49.523,49.624,-0.006,{"date":937,"open":223,"high":938,"low":223,"close":584,"change":939,"percent_change":940,"volume":853,"transactions":9,"vwap":584},"2026-05-26",49.92,0.296,0.6,{"date":942,"open":295,"high":274,"low":943,"close":944,"change":945,"percent_change":821,"volume":742,"transactions":9,"vwap":944},"2026-05-22",49.23,49.334,0.313,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":724,"percent_change":364,"volume":952,"transactions":9,"vwap":951},"2026-05-21",48.87,49.115,48.611,49.021,7200,{"date":954,"open":131,"high":948,"low":955,"close":956,"change":957,"percent_change":75,"volume":958,"transactions":9,"vwap":956},"2026-05-20",48.282,48.791,0.526,6200,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":808,"transactions":9,"vwap":963},"2026-05-19",48.44,48.668,48.265,-0.526,-1.08,{"date":967,"open":968,"high":969,"low":970,"close":956,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":956},"2026-05-18",48.78,48.99,48.465,-0.046,-0.09,8800,{"date":975,"open":976,"high":194,"low":12,"close":977,"change":978,"percent_change":979,"volume":742,"transactions":9,"vwap":977},"2026-05-15",49.035,48.837,-0.582,-1.18,{"date":981,"open":982,"high":262,"low":982,"close":983,"change":984,"percent_change":985,"volume":867,"transactions":9,"vwap":983},"2026-05-14",49.17,49.419,0.276,0.56,{"date":987,"open":857,"high":988,"low":14,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",49.275,49.143,0.221,0.45,4200,{"date":994,"open":796,"high":796,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",48.57,48.922,-0.169,-0.34,5700,{"date":1001,"open":1002,"high":585,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":992,"transactions":9,"vwap":1003},"2026-05-11",48.79,49.091,0.162,0.33,{"date":1007,"open":768,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":702,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",49.049999,48.81,48.929,0.389,2800,{"date":1014,"open":948,"high":1015,"low":131,"close":131,"change":1016,"percent_change":267,"volume":719,"transactions":9,"vwap":131},"2026-05-07",48.88,-0.142,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",48.23,48.682,0.776,1.62,8100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":364,"percent_change":126,"volume":1030,"transactions":9,"vwap":1029},"2026-05-05",47.82,47.95,47.63,47.906,1600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1012,"transactions":9,"vwap":1035},"2026-05-04",47.76,47.39,47.436,-0.37,-0.77,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",47.841,48.0099983,47.795,47.806,0.031,0.06,3100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-30",47.67,47.775,47.17,0.586,1.24,2100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":790,"percent_change":267,"volume":1060,"transactions":9,"vwap":1059},"2026-04-29",47.44,47.049999,47.189,5100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":837,"transactions":9,"vwap":1065},"2026-04-28",47.4,47.09,47.324,-0.276,-0.58,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":992,"transactions":9,"vwap":1072},"2026-04-27",47.27,47.635,47.6,0.123,0.26,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":823,"transactions":9,"vwap":1079},"2026-04-24",47.23,47.5,47.477,0.418,0.89,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":384,"volume":742,"transactions":9,"vwap":1087},"2026-04-23",47.12,47.395,46.759,47.058998,-0.27,{"date":1090,"open":1064,"high":1091,"low":1092,"close":1091,"change":776,"percent_change":1093,"volume":750,"transactions":9,"vwap":1091},"2026-04-22",47.329,46.881,1.03,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":814,"volume":777,"transactions":9,"vwap":1098},"2026-04-21",47.18,47.29,46.845,-0.225,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1023,"transactions":9,"vwap":1104},"2026-04-20",47.22,46.91,47.07,-0.179,-0.38,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":845,"transactions":9,"vwap":1111},"2026-04-17",46.94,47.328,47.249,0.554,1.19,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":758,"transactions":9,"vwap":1119},"2026-04-16",46.61,46.71,46.4,46.695,0.245,0.53,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-15",46.22,46.515,46.45,0.271,0.59,2000,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1128,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-14",45.74,46.239,46.179,1.29,2600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":169,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",45.040001,45.589,45,0.453,4100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1044,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",45.2,45.34,45.13,45.136,0.07,2400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1120,"percent_change":616,"volume":892,"transactions":9,"vwap":1157},"2026-04-09",44.81,45.17,44.72,45.105,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1143,"transactions":9,"vwap":1162},"2026-04-08",45.029999,44.63,44.86,1.147,2.62,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":635,"volume":770,"transactions":9,"vwap":1170},"2026-04-07",43.49,43.75,43.42,43.713,-0.031,{"date":1173,"open":1174,"high":1168,"low":1174,"close":1175,"change":197,"percent_change":1176,"volume":892,"transactions":9,"vwap":1175},"2026-04-06",43.54,43.744,0.32,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":625,"volume":1136,"transactions":9,"vwap":1181},"2026-04-02",42.91,43.732,43.604,0.054,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1012,"transactions":9,"vwap":1187},"2026-04-01",43.435,43.765,43.55,0.317,0.73,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":726,"transactions":9,"vwap":1194},"2026-03-31",42.343,43.28,43.233,1.188,2.83,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":459,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",42.49,41.9,42.044998,-0.149,10100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",42.75,42.16,42.194,-0.636,-1.48,4300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":999,"transactions":9,"vwap":1216},"2026-03-26",43.27,43.608,42.83,-0.841,-1.93,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":799,"transactions":9,"vwap":1224},"2026-03-25",43.62,43.87,43.59,43.671,0.211,0.49,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-24",43.2,43.47,43.15,43.46,-0.104,-0.24,5300,{"date":1237,"open":1174,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":577,"volume":1242,"transactions":9,"vwap":1240},"2026-03-23",43.92,43.51,43.564,0.477,19300,{"date":1244,"open":1232,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":750,"transactions":9,"vwap":1247},"2026-03-20",43.73,42.97,43.087002,-0.752,-1.72,{"date":1251,"open":1252,"high":1253,"low":1221,"close":1253,"change":1254,"percent_change":1234,"volume":1151,"transactions":9,"vwap":1253},"2026-03-19",43.67,43.839,-0.107,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1151,"transactions":9,"vwap":1258},"2026-03-18",44.51,43.946,-0.613,-1.38,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":422,"volume":1012,"transactions":9,"vwap":1265},"2026-03-17",44.695,44.461,44.559,0.196,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1113,"volume":1023,"transactions":9,"vwap":1271},"2026-03-16",44.27,44.47,44.363,0.523,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1143,"transactions":9,"vwap":1276},"2026-03-13",44.49,43.84,-0.325,-0.74,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":644,"volume":1151,"transactions":9,"vwap":1282},"2026-03-12",44.416,44.165,-0.615,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":998,"volume":992,"transactions":9,"vwap":1289},"2026-03-11",44.89,45.049999,44.6,44.78,-0.155,{"date":1292,"open":1139,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":440,"volume":1297,"transactions":9,"vwap":1295},"2026-03-10",45.334,44.874,44.935,-0.075,4900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1226,"volume":808,"transactions":9,"vwap":1303},"2026-03-09",44.25,45.055,44.0099983,45.0099983,0.22,{"date":1306,"open":1286,"high":1307,"low":1308,"close":1309,"change":964,"percent_change":1310,"volume":765,"transactions":9,"vwap":1309},"2026-03-06",44.93,44.532,44.79,-1.16,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":770,"transactions":9,"vwap":1316},"2026-03-05",45.28,45.47,45.14,45.316,-0.182,-0.4,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":765,"transactions":9,"vwap":1323},"2026-03-04",45.433,45.6,45.498,0.438,0.97,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-03",44.83,45.235,44.44,45.060001,-0.573,-1.26,8200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":90,"volume":1341,"transactions":9,"vwap":1339},"2026-03-02",45.12,45.698,45.633,-0.093,6000,{"date":1343,"open":1344,"high":1345,"low":1314,"close":1346,"change":432,"percent_change":116,"volume":1211,"transactions":9,"vwap":1346},"2026-02-27",45.595,45.739,45.726,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":384,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",46.060001,45.57,45.876,-0.264,1900,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1136,"transactions":9,"vwap":1358},"2026-02-25",46.02,46.16,46.14,0.285,0.62,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":277,"volume":992,"transactions":9,"vwap":1365},"2026-02-24",45.44,45.981,45.855,0.371,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":719,"transactions":9,"vwap":1371},"2026-02-23",45.96,45.41,45.484,-0.566,-1.23,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":531,"percent_change":96,"volume":726,"transactions":9,"vwap":1377},"2026-02-20",45.51,46.049999,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1350,"change":1383,"percent_change":1384,"volume":899,"transactions":9,"vwap":1350},"2026-02-19",45.635,45.78,45.4,-0.282,-0.62,{"date":1386,"open":1387,"high":1377,"low":1388,"close":1389,"change":1390,"percent_change":702,"volume":1143,"transactions":9,"vwap":1389},"2026-02-18",45.742,45.632,45.852,0.362,{"date":1392,"open":1147,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-17",45.72,45.196,45.49,-0.053,-0.12,7900,{"date":1400,"open":1314,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":719,"transactions":9,"vwap":1403},"2026-02-13",45.88,45.29,45.543,0.008,0.02,{"date":1407,"open":1408,"high":1408,"low":1376,"close":1409,"change":1410,"percent_change":1411,"volume":770,"transactions":9,"vwap":1409},"2026-02-12",46.415,45.535,-0.722,-1.56,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-11",46.48,46.257,0.113,0.24,1800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":972,"volume":792,"transactions":9,"vwap":1424},"2026-02-10",46.315,46.366,46.142,46.144,-0.041,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":166,"volume":1341,"transactions":9,"vwap":1431},"2026-02-09",45.87,46.28,45.85,46.185,0.195,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1054,"transactions":9,"vwap":1436},"2026-02-06",45.31,45.99,0.991,2.2,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":866,"volume":770,"transactions":9,"vwap":1443},"2026-02-05",45.38,44.85,44.999,-0.645,{"date":1446,"open":1430,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":19,"volume":906,"transactions":9,"vwap":1449},"2026-02-04",45.909,45.475,45.644,0.001,{"date":1452,"open":1453,"high":1454,"low":1448,"close":1455,"change":1456,"percent_change":679,"volume":892,"transactions":9,"vwap":1455},"2026-02-03",46.07,46.19,45.643,-0.362,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1189,"volume":1463,"transactions":9,"vwap":1461},"2026-02-02",45.55,46.13,46.0050011,0.335,6100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":440,"volume":799,"transactions":9,"vwap":1468},"2026-01-30",45.8,45.39,45.67,-0.076,{"date":1471,"open":1472,"high":1377,"low":1376,"close":1473,"change":1474,"percent_change":393,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",45.93,45.746,-0.087,4800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1463,"transactions":9,"vwap":1481},"2026-01-28",45.94,45.999,45.77,45.833,-0.061,-0.13,{"date":1485,"open":1430,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1417,"volume":1235,"transactions":9,"vwap":1488},"2026-01-27",45.97,45.823,45.894,0.111,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":867,"transactions":9,"vwap":1493},"2026-01-26",45.56,45.783,0.262,0.58,{"date":1497,"open":1498,"high":1322,"low":1499,"close":1500,"change":1501,"percent_change":1150,"volume":1211,"transactions":9,"vwap":1500},"2026-01-23",45.52,45.36,45.521,0.034,{"date":1503,"open":1498,"high":1504,"low":1370,"close":1505,"change":1506,"percent_change":1507,"volume":867,"transactions":9,"vwap":1505},"2026-01-22",45.637,45.487,0.227,0.5,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1113,"volume":1054,"transactions":9,"vwap":1511},"2026-01-21",44.74,45.26,0.532,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-20",44.98,45.23,44.71,44.728,-1.001,-2.19,9300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1334,"transactions":9,"vwap":1526},"2026-01-16",45.9,45.62,45.729,0.046,0.1,{"date":1530,"open":1393,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":999,"transactions":9,"vwap":1532},"2026-01-15",45.91,45.683,0.074,0.16,{"date":1536,"open":1492,"high":1468,"low":1147,"close":1537,"change":1538,"percent_change":1318,"volume":1539,"transactions":9,"vwap":1537},"2026-01-14",45.609,-0.184,34700,{"date":1541,"open":1531,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":741,"volume":777,"transactions":9,"vwap":1544},"2026-01-13",46,45.64,45.793,-0.119,{"date":1547,"open":1525,"high":1548,"low":1525,"close":1549,"change":1550,"percent_change":1150,"volume":874,"transactions":9,"vwap":1549},"2026-01-12",45.98,45.912,0.032,{"date":1552,"open":1553,"high":1548,"low":1553,"close":1401,"change":1554,"percent_change":928,"volume":734,"transactions":9,"vwap":1401},"2026-01-09",45.58,0.309,{"date":1556,"open":1498,"high":1557,"low":1376,"close":1558,"change":1527,"percent_change":1528,"volume":874,"transactions":9,"vwap":1558},"2026-01-08",45.689,45.571,{"date":1560,"open":1561,"high":1430,"low":1562,"close":1563,"change":1564,"percent_change":288,"volume":750,"transactions":9,"vwap":1563},"2026-01-07",45.71,45.45,45.525,-0.146,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1128,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",45.405,45.727,45.671,0.269,5200,{"date":1573,"open":1574,"high":1498,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-05",45.32,45.305,45.402,0.295,0.65,5800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1060,"transactions":9,"vwap":1585},"2026-01-02",45.151,45.33,44.985,45.107,-0.038,-0.08,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":679,"volume":1235,"transactions":9,"vwap":1591},"2025-12-31",45.54,45.145,-0.361,{"date":1594,"open":1459,"high":1350,"low":1562,"close":1595,"change":1596,"percent_change":384,"volume":742,"transactions":9,"vwap":1595},"2025-12-30",45.506,-0.263,{"date":1598,"open":1561,"high":1428,"low":1599,"close":1600,"change":1601,"percent_change":307,"volume":1602,"transactions":9,"vwap":1600},"2025-12-29",45.66,45.769,-0.201,7500,{"date":1604,"open":1486,"high":1548,"low":1524,"close":1486,"change":1150,"percent_change":1605,"volume":1054,"transactions":9,"vwap":1486},"2025-12-26",0.15,{"date":1607,"open":1401,"high":1548,"low":1608,"close":1524,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1524},"2025-12-24",45.796,0.154,0.34,2900,{"date":1613,"open":1553,"high":1473,"low":1459,"close":1473,"change":1614,"percent_change":724,"volume":777,"transactions":9,"vwap":1473},"2025-12-23",0.103,{"date":1616,"open":1553,"high":1617,"low":1618,"close":1455,"change":1619,"percent_change":451,"volume":1611,"transactions":9,"vwap":1455},"2025-12-22",45.69,45.531,0.287,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":587,"percent_change":277,"volume":1625,"transactions":9,"vwap":1624},"2025-12-19",45.231,45.479,45.356,2200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":719,"transactions":9,"vwap":1631},"2025-12-18",44.97,45.3,44.945,44.986,0.361,0.81,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":765,"transactions":9,"vwap":1638},"2025-12-17",45.16,44.58,44.625,-0.5,-1.11,{"date":1642,"open":1303,"high":1643,"low":1644,"close":1645,"change":67,"percent_change":101,"volume":1297,"transactions":9,"vwap":1645},"2025-12-16",45.18,44.775,45.125,{"date":1647,"open":1382,"high":1382,"low":1139,"close":1648,"change":1649,"percent_change":246,"volume":792,"transactions":9,"vwap":1648},"2025-12-15",45.075001,-0.043,{"date":1651,"open":1652,"high":1652,"low":1141,"close":1653,"change":1654,"percent_change":1655,"volume":1463,"transactions":9,"vwap":1653},"2025-12-12",45.75,45.118,-0.527,-1.15,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":422,"volume":1625,"transactions":9,"vwap":1660},"2025-12-11",45.19,45.696,45.645,0.199,{"date":1663,"open":1636,"high":1664,"low":1141,"close":1664,"change":1665,"percent_change":1666,"volume":1235,"transactions":9,"vwap":1664},"2025-12-10",45.446,0.348,0.77,{"date":1668,"open":1643,"high":1643,"low":1287,"close":1669,"change":1670,"percent_change":403,"volume":1611,"transactions":9,"vwap":1669},"2025-12-09",45.098,-0.027,{"date":1672,"open":1467,"high":1467,"low":1303,"close":1645,"change":1317,"percent_change":1318,"volume":906,"transactions":9,"vwap":1645},"2025-12-08",{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1182,"percent_change":625,"volume":1211,"transactions":9,"vwap":1678},"2025-12-05",45.429,45.53,45.27,45.307,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1417,"volume":1625,"transactions":9,"vwap":1683},"2025-12-04",45.163,45.319,45.253,0.109,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1605,"volume":1136,"transactions":9,"vwap":1690},"2025-12-03",44.99,45.21,44.939,45.144,0.069,{"date":1693,"open":1139,"high":1155,"low":1694,"close":1648,"change":1695,"percent_change":1696,"volume":742,"transactions":9,"vwap":1648},"2025-12-02",44.924,0.179,0.4,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":228,"volume":1571,"transactions":9,"vwap":1701},"2025-12-01",44.66,45.139,44.896,-0.094,{"date":1704,"open":1705,"high":1141,"low":1706,"close":1687,"change":1707,"percent_change":1708,"volume":1136,"transactions":9,"vwap":1687},"2025-11-28",44.793,44.772,0.156,0.35,{"date":1710,"open":1288,"high":1307,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":899,"transactions":9,"vwap":1712},"2025-11-26",44.415,44.834,0.405,0.91,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":597,"volume":742,"transactions":9,"vwap":1718},"2025-11-25",43.827,44.429,43.82,0.384,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1272,"percent_change":1727,"volume":1611,"transactions":9,"vwap":1726},"2025-11-24",43.745,44.096001,43.652,44.044998,1.2,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":928,"volume":992,"transactions":9,"vwap":1733},"2025-11-21",43.16,43.71,42.906,43.522,0.293,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-20",44.541,43.215,43.229,-0.666,-1.52,7400,{"date":1744,"open":1245,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1074,"volume":892,"transactions":9,"vwap":1747},"2025-11-19",44.015999,43.68,43.895,0.115,{"date":1750,"open":1751,"high":1726,"low":1752,"close":1753,"change":1754,"percent_change":1318,"volume":899,"transactions":9,"vwap":1753},"2025-11-18",43.76,43.546,43.78,-0.177,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":384,"percent_change":1761,"volume":1143,"transactions":9,"vwap":1760},"2025-11-17",44.29,44.53,43.85,43.957,-1.28,{"date":1763,"open":1302,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1045,"volume":1768,"transactions":9,"vwap":1766},"2025-11-14",44.717,44.00099945,44.527,0.026,10800,{"date":1770,"open":1643,"high":1643,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1579,"transactions":9,"vwap":1771},"2025-11-13",44.501,-0.822,-1.81,{"date":1775,"open":1467,"high":1776,"low":1643,"close":1777,"change":1778,"percent_change":511,"volume":1211,"transactions":9,"vwap":1777},"2025-11-12",45.398,45.323,-0.005,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":1785,"volume":808,"transactions":9,"vwap":1782},"2025-11-11",45.24,45.328,45.101,-0.007,-0.02,{"date":1787,"open":1160,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":569,"volume":750,"transactions":9,"vwap":1788},"2025-11-10",45.335,44.925,0.738,{"date":1792,"open":1269,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":912,"volume":1797,"transactions":9,"vwap":1795},"2025-11-07",44.61,43.99,44.597,0.087,12700,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1257,"change":1802,"percent_change":828,"volume":1803,"transactions":9,"vwap":1257},"2025-11-06",45.09,44.441,-0.656,6300,{"date":1805,"open":1687,"high":1441,"low":1806,"close":1807,"change":1808,"percent_change":166,"volume":758,"transactions":9,"vwap":1807},"2025-11-05",44.84,45.166,0.187,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-04",45.099998,45.315,44.979,-0.753,-1.65,3300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":161,"volume":1023,"transactions":9,"vwap":1821},"2025-11-03",45.84,45.48,45.732,0.016,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1304,"volume":867,"transactions":9,"vwap":1827},"2025-10-31",45.92,45.441,45.716,0.099,{"date":1830,"open":1401,"high":1349,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1579,"transactions":9,"vwap":1831},"2025-10-30",45.617,-0.713,-1.54,{"date":1835,"open":1836,"high":1837,"low":1357,"close":1838,"change":1839,"percent_change":228,"volume":742,"transactions":9,"vwap":1838},"2025-10-29",46.62,46.629,46.33,-0.099,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":33,"volume":1060,"transactions":9,"vwap":1845},"2025-10-28",46.391,46.519,46.29,46.429,0.086,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":577,"volume":952,"transactions":9,"vwap":1850},"2025-10-27",46.3,46.343,46.12,0.508,{"date":1854,"open":1617,"high":1436,"low":1617,"close":1855,"change":1856,"percent_change":852,"volume":913,"transactions":9,"vwap":1855},"2025-10-24",45.835,0.235,{"date":1858,"open":1382,"high":1468,"low":1574,"close":1322,"change":1859,"percent_change":1360,"volume":1611,"transactions":9,"vwap":1322},"2025-10-23",0.28,{"date":1861,"open":1590,"high":1590,"low":1862,"close":1574,"change":1863,"percent_change":814,"volume":1143,"transactions":9,"vwap":1574},"2025-10-22",45.07,-0.22,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1590,"change":1869,"percent_change":61,"volume":906,"transactions":9,"vwap":1590},"2025-10-21",45.46,45.545,45.297,0.184,{"date":1871,"open":1303,"high":1872,"low":1303,"close":1624,"change":1873,"percent_change":1874,"volume":1742,"transactions":9,"vwap":1624},"2025-10-20",45.43,0.466,1.04,{"date":1876,"open":1877,"high":1286,"low":1288,"close":1286,"change":1506,"percent_change":764,"volume":792,"transactions":9,"vwap":1286},"2025-10-17",44.62,{"date":1879,"open":1880,"high":1141,"low":1330,"close":1881,"change":1233,"percent_change":1882,"volume":726,"transactions":9,"vwap":1881},"2025-10-16",44.9,44.663,-0.23,{"date":1884,"open":1139,"high":1139,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1136,"transactions":9,"vwap":1886},"2025-10-15",44.729,44.767,-0.019,-0.04,{"date":1890,"open":1270,"high":1669,"low":1891,"close":1892,"change":1649,"percent_change":246,"volume":845,"transactions":9,"vwap":1892},"2025-10-14",44.325,44.786,{"date":1894,"open":1161,"high":1895,"low":1793,"close":1896,"change":1897,"percent_change":1898,"volume":874,"transactions":9,"vwap":1896},"2025-10-13",44.875,44.829,0.587,1.33,{"date":1900,"open":1363,"high":1363,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":750,"transactions":9,"vwap":1901},"2025-10-10",44.242,-1.126,-2.48,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":972,"percent_change":90,"volume":1909,"transactions":9,"vwap":1908},"2025-10-09",45.61,45.252,45.368,18300,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":913,"transactions":9,"vwap":1914},"2025-10-08",45.104,45.5,45.458,0.324,0.72,{"date":1918,"open":1313,"high":1435,"low":1919,"close":1920,"change":1921,"percent_change":1882,"volume":1297,"transactions":9,"vwap":1920},"2025-10-07",45.082001,45.134,-0.106,{"date":1923,"open":1924,"high":1924,"low":1811,"close":1781,"change":1925,"percent_change":61,"volume":1926,"transactions":9,"vwap":1781},"2025-10-06",45.37,0.186,33900,{"date":1928,"open":1636,"high":1929,"low":1141,"close":1930,"change":1931,"percent_change":1534,"volume":1932,"transactions":9,"vwap":1930},"2025-10-03",45.211,45.054001,0.073,6400,{"date":1934,"open":1337,"high":1337,"low":1154,"close":1935,"change":1936,"percent_change":197,"volume":1937,"transactions":9,"vwap":1935},"2025-10-02",44.981,0.065,6900,{"date":1939,"open":1161,"high":1940,"low":1161,"close":1941,"change":1767,"percent_change":1045,"volume":1803,"transactions":9,"vwap":1941},"2025-10-01",44.929,44.916,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1286,"change":1947,"percent_change":587,"volume":906,"transactions":9,"vwap":1286},"2025-09-30",44.65,44.891,44.59,0.165,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":625,"percent_change":1954,"volume":845,"transactions":9,"vwap":1953},"2025-09-29",44.77,44.878,44.724,44.725,0.27,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1495,"volume":1611,"transactions":9,"vwap":1958},"2025-09-26",44.5,44.605,44.37,0.259,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":897,"percent_change":1967,"volume":750,"transactions":9,"vwap":1966},"2025-09-25",44.41,44.469,44.102,44.346,-0.6,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1099,"percent_change":1639,"volume":758,"transactions":9,"vwap":1973},"2025-09-24",44.801,44.82,44.571,44.614,{"date":1975,"open":1976,"high":1976,"low":1518,"close":1977,"change":1978,"percent_change":1979,"volume":1012,"transactions":9,"vwap":1977},"2025-09-23",45.11,44.839,-0.391,-0.86,{"date":1981,"open":1517,"high":1516,"low":1699,"close":1516,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1516},"2025-09-22",0.353,0.79,6700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":912,"percent_change":991,"volume":999,"transactions":9,"vwap":1988},"2025-09-19",44.75,44.877,44.642,{"date":1991,"open":1288,"high":1263,"low":1288,"close":1992,"change":1993,"percent_change":821,"volume":765,"transactions":9,"vwap":1992},"2025-09-18",44.677,0.286,{"date":1995,"open":1758,"high":1793,"low":1996,"close":1997,"change":1998,"percent_change":267,"volume":1211,"transactions":9,"vwap":1997},"2025-09-17",44.294,44.391,-0.127,{"date":2000,"open":1758,"high":2001,"low":1330,"close":2002,"change":2003,"percent_change":48,"volume":837,"transactions":9,"vwap":2002},"2025-09-16",44.569,44.518,0.019,{"date":2005,"open":1957,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":33,"volume":1060,"transactions":9,"vwap":2008},"2025-09-15",44.619,44.48,44.499,0.084,{"date":2011,"open":1275,"high":2012,"low":2013,"close":1711,"change":468,"percent_change":2014,"volume":892,"transactions":9,"vwap":1711},"2025-09-12",44.547,44.371,-0.36,{"date":2016,"open":2007,"high":1877,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1341,"transactions":9,"vwap":2018},"2025-09-11",44.435,44.575,0.434,0.98,{"date":2022,"open":2023,"high":2024,"low":1302,"close":2025,"change":2026,"percent_change":161,"volume":1235,"transactions":9,"vwap":2025},"2025-09-10",44.395,44.46,44.141,0.012,{"date":2028,"open":1302,"high":2029,"low":1222,"close":2029,"change":2030,"percent_change":531,"volume":1136,"transactions":9,"vwap":2029},"2025-09-09",44.129,0.209,{"date":2032,"open":2033,"high":2034,"low":1276,"close":1238,"change":2035,"percent_change":197,"volume":1816,"transactions":9,"vwap":1238},"2025-09-08",44.02,44.058998,0.061,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":791,"volume":2042,"transactions":9,"vwap":2040},"2025-09-05",44.09,43.63,43.859,-0.122,1400,{"date":2044,"open":1245,"high":2045,"low":1245,"close":2046,"change":1619,"percent_change":2047,"volume":845,"transactions":9,"vwap":2046},"2025-09-04",44,43.981,0.66,{"date":2049,"open":1731,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1304,"volume":1418,"transactions":9,"vwap":2052},"2025-09-03",43.74,43.61,43.694,0.095,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":82,"volume":777,"transactions":9,"vwap":2059},"2025-09-02",43.35,43.649,43.25,43.599,-0.354,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1129,"transactions":9,"vwap":2065},"2025-08-29",44.22,43.95,43.953,-0.335,-0.76,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":912,"volume":1297,"transactions":9,"vwap":2073},"2025-08-28",44.11,44.3,43.98,44.288,0.088,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":364,"volume":1046,"transactions":9,"vwap":2079},"2025-08-27",44.012001,44.24,44.2,0.207,{"date":2082,"open":1222,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":522,"volume":1143,"transactions":9,"vwap":2083},"2025-08-26",43.993,43.781,0.17,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":913,"transactions":9,"vwap":2091},"2025-08-25",43.97,44.080002,43.81,43.823,-0.202,-0.46,{"date":2095,"open":1239,"high":2096,"low":1239,"close":2097,"change":2098,"percent_change":2099,"volume":992,"transactions":9,"vwap":2097},"2025-08-22",44.188,44.025002,0.598,1.38,{"date":2101,"open":2102,"high":1167,"low":2103,"close":2104,"change":2105,"percent_change":2014,"volume":1129,"transactions":9,"vwap":2104},"2025-08-21",43.41,43.331,43.427,-0.159,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":1611,"transactions":9,"vwap":2109},"2025-08-20",43.476,43.586,43.19,-0.109,-0.25,{"date":2114,"open":2064,"high":2070,"low":2115,"close":2116,"change":2117,"percent_change":1067,"volume":1932,"transactions":9,"vwap":2116},"2025-08-19",43.622,43.695,-0.254,{"date":2119,"open":2088,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1932,"transactions":9,"vwap":2122},"2025-08-18",44.049999,43.9,43.949,0.006,0.01,{"date":2126,"open":2120,"high":2034,"low":1238,"close":2127,"change":2128,"percent_change":2124,"volume":799,"transactions":9,"vwap":2127},"2025-08-15",43.943,0.003,{"date":2130,"open":2090,"high":2131,"low":1753,"close":2131,"change":2132,"percent_change":625,"volume":1235,"transactions":9,"vwap":2131},"2025-08-14",43.94,0.051,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":616,"volume":1611,"transactions":9,"vwap":2136},"2025-08-13",43.88,43.889,43.749,0.239,{"date":2140,"open":2141,"high":2116,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1341,"transactions":9,"vwap":2143},"2025-08-12",43.31,43.24,43.65,0.547,1.27,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":1483,"volume":1984,"transactions":9,"vwap":2150},"2025-08-11",43.23,43.3,43.103,-0.057,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1730,"change":2157,"percent_change":2158,"volume":1012,"transactions":9,"vwap":1730},"2025-08-08",43.044998,43.228,43.035,0.301,0.7,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1143,"transactions":9,"vwap":2164},"2025-08-07",43.132,43.262,42.68,42.859,-0.212,-0.49,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":2047,"volume":792,"transactions":9,"vwap":2171},"2025-08-06",42.756,43.149,43.070999,0.284,{"date":2174,"open":1246,"high":1246,"low":2175,"close":2176,"change":2041,"percent_change":791,"volume":799,"transactions":9,"vwap":2176},"2025-08-05",42.73,42.787,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":734,"transactions":9,"vwap":2181},"2025-08-04",42.59,42.912,42.909,0.515,1.21,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1209,"percent_change":1210,"volume":784,"transactions":9,"vwap":2188},"2025-08-01",42.78,42.28,42.394,{"date":2190,"open":1187,"high":1187,"low":2191,"close":2192,"change":228,"percent_change":2166,"volume":808,"transactions":9,"vwap":2192},"2025-07-31",43.0019989,43.029999,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2142,"change":2197,"percent_change":307,"volume":792,"transactions":9,"vwap":2142},"2025-07-30",43.52,43.051998,-0.192,{"date":2199,"open":2143,"high":2143,"low":2200,"close":2201,"change":2202,"percent_change":1639,"volume":742,"transactions":9,"vwap":2201},"2025-07-29",43.37,43.432,-0.217,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2057,"change":1171,"percent_change":635,"volume":853,"transactions":9,"vwap":2057},"2025-07-28",43.8,43.57,{"date":2208,"open":1746,"high":2209,"low":2210,"close":1746,"change":921,"percent_change":2211,"volume":777,"transactions":9,"vwap":1746},"2025-07-25",43.767,43.53,0.67,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":935,"percent_change":511,"volume":1521,"transactions":9,"vwap":2216},"2025-07-24",43.5,43.545,43.39,{"date":2218,"open":2058,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1874,"volume":799,"transactions":9,"vwap":2219},"2025-07-23",43.396,43.14,0.447,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1785,"volume":1611,"transactions":9,"vwap":2226},"2025-07-22",43.0099983,42.8,42.949,-0.008,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-21",43.12,43.209,42.92,42.957,0.108,0.25,10200,{"date":2238,"open":2239,"high":2239,"low":2175,"close":2240,"change":2241,"percent_change":2242,"volume":1816,"transactions":9,"vwap":2240},"2025-07-18",43,42.849,-0.062,-0.14,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":928,"volume":770,"transactions":9,"vwap":2247},"2025-07-17",42.62,42.939,42.911,0.289,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":1691,"percent_change":1534,"volume":1054,"transactions":9,"vwap":2253},"2025-07-16",42.677,42.27,42.622,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1397,"volume":899,"transactions":9,"vwap":2258},"2025-07-15",42.84,42.54,42.553,-0.051,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":783,"percent_change":67,"volume":2266,"transactions":9,"vwap":2265},"2025-07-14",42.55,42.659,42.502,42.604,5500,{"date":2268,"open":2245,"high":2269,"low":2270,"close":2271,"change":1882,"percent_change":2272,"volume":992,"transactions":9,"vwap":2271},"2025-07-11",42.65,42.472,42.583,-0.54,{"date":2274,"open":2225,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":912,"volume":719,"transactions":9,"vwap":2277},"2025-07-10",42.9,42.63,42.813,0.085,{"date":2280,"open":2276,"high":2281,"low":2282,"close":2283,"change":1432,"percent_change":725,"volume":1211,"transactions":9,"vwap":2283},"2025-07-09",42.748,42.548,42.728,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1501,"percent_change":2290,"volume":1816,"transactions":9,"vwap":2289},"2025-07-08",42.555,42.642,42.44,42.533,0.08,{"date":2292,"open":2293,"high":2294,"low":2288,"close":2295,"change":1978,"percent_change":2296,"volume":929,"transactions":9,"vwap":2295},"2025-07-07",42.67,42.74,42.499,-0.91,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-03",42.66,42.955,42.89,0.402,0.95,8000,{"date":2306,"open":2307,"high":2257,"low":2308,"close":2309,"change":2310,"percent_change":1888,"volume":899,"transactions":9,"vwap":2309},"2025-07-02",42.34,42.325,42.488,-0.016,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":101,"percent_change":1074,"volume":808,"transactions":9,"vwap":2316},"2025-07-01",42.31,42.58,42.242,42.504,{"date":2318,"open":2319,"high":2188,"low":2320,"close":2188,"change":2321,"percent_change":2020,"volume":1341,"transactions":9,"vwap":2188},"2025-06-30",42.29,42.14,0.411,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":724,"volume":742,"transactions":9,"vwap":2327},"2025-06-27",41.98,42.173,41.82,41.983,0.096,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1189,"volume":1341,"transactions":9,"vwap":2334},"2025-06-26",41.775,41.929,41.681,41.887,0.303,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1425,"percent_change":246,"volume":1046,"transactions":9,"vwap":2341},"2025-06-25",41.64,41.67,41.547,41.584,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":777,"transactions":9,"vwap":2346},"2025-06-24",41.38,41.657,41.625,0.519,1.26,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":277,"volume":1571,"transactions":9,"vwap":2354},"2025-06-23",40.91,41.119,40.785,41.106,0.334,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":267,"volume":2362,"transactions":9,"vwap":2360},"2025-06-20",41.0099983,40.606,40.772,-0.117,9800,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":197,"volume":1571,"transactions":9,"vwap":2367},"2025-06-18",40.83,41.085999,40.889,0.059,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2365,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2365},"2025-06-17",41.040001,41.12,40.8,-0.415,-1.01,19200,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":2383,"volume":837,"transactions":9,"vwap":2381},"2025-06-16",41.17,41.369,41.245,0.442,1.08,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":2390,"volume":750,"transactions":9,"vwap":2388},"2025-06-13",40.96,41.14,40.803,-0.402,-0.98,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1931,"percent_change":152,"volume":1937,"transactions":9,"vwap":2396},"2025-06-12",40.99,41.34,40.98,41.205,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":1778,"percent_change":511,"volume":992,"transactions":9,"vwap":2401},"2025-06-11",41.37,41.4,41.132,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":892,"transactions":9,"vwap":2407},"2025-06-10",41.080002,41.259,40.982,41.137,0.121,0.3,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":892,"transactions":9,"vwap":2415},"2025-06-09",41.02,41.11,40.825,41.015999,0.146,0.36,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1611,"transactions":9,"vwap":2423},"2025-06-06",41,41.023998,40.792,40.87,0.427,1.06,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":837,"transactions":9,"vwap":2431},"2025-06-05",40.97,40.998,40.27,40.443,-0.397,-0.97,{"date":2435,"open":2436,"high":2437,"low":2365,"close":2438,"change":2128,"percent_change":2124,"volume":1151,"transactions":9,"vwap":2438},"2025-06-04",40.85,40.94,40.84,{"date":2440,"open":2441,"high":2406,"low":2442,"close":2443,"change":2444,"percent_change":1666,"volume":1136,"transactions":9,"vwap":2443},"2025-06-03",40.57,40.565,40.837,0.312,{"date":2446,"open":2430,"high":2447,"low":2448,"close":2447,"change":1947,"percent_change":61,"volume":913,"transactions":9,"vwap":2447},"2025-06-02",40.525,40.040001,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":1767,"percent_change":1045,"volume":1297,"transactions":9,"vwap":2452},"2025-05-30",40.23,40.36,39.889,{"date":2455,"open":2447,"high":2447,"low":2456,"close":2457,"change":2035,"percent_change":1605,"volume":2458,"transactions":9,"vwap":2457},"2025-05-29",40.213,40.334,38500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":2465,"volume":1611,"transactions":9,"vwap":2463},"2025-05-28",40.59,40.625,40.273,-0.278,-0.69,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-05-27",40.21,40.63,40.007,40.551,0.868,2.19,15600,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":2481,"volume":845,"transactions":9,"vwap":2479},"2025-05-23",39.33,39.802,39.683,-0.338,-0.84,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2123,"percent_change":2124,"volume":1235,"transactions":9,"vwap":2487},"2025-05-22",39.81,40.18,39.593,40.021,{"date":2489,"open":2490,"high":2469,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":734,"transactions":9,"vwap":2492},"2025-05-21",40.54,39.982,40.014999,-0.89,-2.18,{"date":2496,"open":2436,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2112,"volume":726,"transactions":9,"vwap":2499},"2025-05-20",41.018002,40.744,40.905,-0.101,{"date":2502,"open":2503,"high":2352,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":899,"transactions":9,"vwap":2505},"2025-05-19",40.62,40.612,41.0060005,-0.125,-0.3,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":597,"volume":770,"transactions":9,"vwap":2512},"2025-05-16",40.77,41.148,41.131,0.354,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1998,"percent_change":654,"volume":2520,"transactions":9,"vwap":2519},"2025-05-15",40.74,40.88,40.5,40.777,7000,{"date":2522,"open":2523,"high":2524,"low":2510,"close":2525,"change":2526,"percent_change":1318,"volume":2527,"transactions":9,"vwap":2525},"2025-05-14",41.060001,41.09,40.904,-0.166,17900,{"date":2529,"open":2517,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1325,"volume":2534,"transactions":9,"vwap":2532},"2025-05-13",41.2,40.864,41.07,0.396,7300,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":1060,"transactions":9,"vwap":2539},"2025-05-12",40.35,40.76,40.674,1.729,4.44,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":48,"volume":1475,"transactions":9,"vwap":2546},"2025-05-09",39.26,38.89,38.945,0.014,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-05-08",38.56,39.198,38.452,38.931,0.716,1.87,19400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":522,"volume":1625,"transactions":9,"vwap":2562},"2025-05-07",38.12,38.26,38.116,38.215,0.149,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":468,"percent_change":2569,"volume":1816,"transactions":9,"vwap":2568},"2025-05-06",37.91,38.34,38.066002,-0.42,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2242,"volume":734,"transactions":9,"vwap":2574},"2025-05-05",38.080002,38.49,38.226,-0.054,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":2582,"volume":1341,"transactions":9,"vwap":2580},"2025-05-02",38.3,38.479,38.28,0.54,1.43,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":1495,"volume":1932,"transactions":9,"vwap":2587},"2025-05-01",37.94,38.179,37.74,0.218,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":2594,"percent_change":2595,"volume":958,"transactions":9,"vwap":2592},"2025-04-30",36.93,37.522,36.78,-0.498,-1.31,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":1507,"volume":1046,"transactions":9,"vwap":2600},"2025-04-29",37.85,38.099998,38.02,0.189,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":2608,"volume":999,"transactions":9,"vwap":2605},"2025-04-28",37.51,37.831,37.25,0.321,0.86,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2604,"change":1577,"percent_change":1983,"volume":1937,"transactions":9,"vwap":2604},"2025-04-25",37.21,37.515,37.2,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":1136,"transactions":9,"vwap":2617},"2025-04-24",36.372,37.215,36.35,1.087,3.01,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2625,"change":2626,"percent_change":2627,"volume":726,"transactions":9,"vwap":2625},"2025-04-23",36.778,36.946,36.128,0.797,2.26,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":1463,"transactions":9,"vwap":2632},"2025-04-22",34.8,35.68,35.331,0.989,2.88,{"date":176,"open":2636,"high":2636,"low":172,"close":2637,"change":2638,"percent_change":2595,"volume":1816,"transactions":9,"vwap":2637},34.799,34.342,-0.457]