[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COWS":3,"homepage-market-summary":29,"stock-historical-COWS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COWS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Cash Flow Dividend Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3771,0.506484,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.7799,36.86,36.87,36.7193,0.0606,0.17,6133.996756,40.7,30.528,6976.71391587251,61.5,767,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.107,6070,2215455.192884,44.86,"2025-04-22",[181,184,194,203,214,224,233,243,253,263,273,283,292,302,313,323,333,343,354,364,373,383,393,403,413,423,434,443,453,461,471,480,489,496,505,516,526,535,544,554,564,573,582,590,598,608,617,627,637,647,658,667,677,687,696,705,713,721,731,740,746,754,763,771,778,785,793,801,809,815,821,826,834,842,851,859,867,874,881,886,893,899,905,911,917,923,931,937,943,949,957,964,970,975,983,989,996,1004,1013,1020,1028,1035,1042,1049,1056,1062,1069,1075,1082,1086,1093,1099,1107,1115,1121,1129,1135,1141,1149,1156,1162,1168,1176,1184,1193,1198,1207,1213,1220,1227,1233,1239,1245,1251,1258,1266,1271,1275,1281,1288,1294,1300,1306,1312,1320,1328,1335,1339,1345,1353,1359,1364,1371,1377,1383,1389,1393,1399,1405,1410,1415,1423,1429,1436,1442,1448,1454,1461,1467,1472,1478,1486,1493,1498,1503,1509,1512,1520,1527,1533,1540,1547,1552,1557,1563,1571,1577,1583,1590,1596,1604,1609,1616,1621,1625,1628,1634,1640,1645,1651,1658,1664,1670,1676,1681,1686,1691,1697,1703,1709,1713,1718,1725,1733,1740,1746,1753,1759,1765,1771,1778,1785,1792,1797,1803,1811,1817,1823,1829,1835,1841,1847,1854,1861,1867,1874,1879,1885,1890,1895,1899,1905,1911,1917,1924,1930,1935,1940,1946,1952,1960,1967,1970,1977,1983,1988,1992,1999,2006,2012,2015,2022,2028,2033,2037,2042,2046,2052,2055,2062,2068,2072,2076,2081,2088,2094,2098,2103,2109,2113,2119,2124,2130,2137,2143,2148,2151,2157,2164,2171,2176,2183,2189,2195,2200,2207,2214,2219,2224,2231,2237,2243,2249,2256,2261,2267,2273,2279,2283,2289,2296,2302,2306,2312,2319,2326,2331,2338,2343,2350,2356,2361,2367,2373,2381,2385,2388,2392,2399,2403,2409,2415,2422,2427,2433,2437,2443,2448,2454,2459,2465,2470,2474,2479,2483,2490,2493,2497,2501,2506,2511,2517,2522,2528,2535,2541,2546,2551,2555,2561,2563,2568,2575,2578,2584],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},73,36.8156,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.565,36.839,36.46,0.4653,1.28,14484.555388,133,36.5979,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":111,"volume":200,"transactions":201,"vwap":202},"2026-09-30",36.36,36.44,36.254,-0.0044,2918.2028,143,36.4103,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.45,36.53,36.1884,36.2584,-0.4271,-1.16,7429.658094,99,36.3374,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.665,36.78,36.6855,-0.3265,-0.88,1825.667248,107,36.7219,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":37,"volume":230,"transactions":231,"vwap":232},"2026-09-25",36.84,37.08,37.012,0.2666,7728.9665,56,37.0414,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",36.89,36.8901,36.7454,-0.5168,-1.39,2731.7478,93,36.865,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",37.1,37.415,37.2622,-0.1272,-0.34,2156.7496,83,37.3582,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",37.575,37.33,37.3894,-0.2173,-0.58,3985.64112,96,37.4252,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":192,"vwap":272},"2026-09-21",37.45,37.64,37.39,37.6067,0.0467,0.12,8523.0497,37.5455,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",38.23,37.44,37.56,-0.3007,-0.79,11202.1464,108,37.6246,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",38.39,37.8607,-0.1404,-0.37,12386.205,131,37.9541,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",38.67,37.84,38.0011,-0.5711,-1.48,6463.224,95,38.3921,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",38.685,38.845,38.54,38.5722,-0.3555,-0.91,7493.704,115,38.7351,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",39.1925,38.88,38.9277,0.2789,0.72,38021.415052,144,38.9434,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",38.745,38.45,38.6488,0.2423,0.63,7277.034,125,38.7311,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",38.6636,38.36,38.4065,-0.166,-0.43,11497.386,85,38.444,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",38.96,39.4,38.55,38.5725,-0.447,-1.15,18493.646676,149,38.6879,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.73,39,39.0195,-0.9605,-2.4,10334.544158,158,39.3441,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":192,"vwap":372},"2026-09-04",40.45,39.84,39.98,-0.3028,-0.75,14848.205351,40.1403,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":319,"volume":380,"transactions":381,"vwap":382},"2026-09-03",40.275,40.3599,40.14,40.2828,0.2862,3719.864862,78,40.2729,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",40.21,39.9599,39.9966,0.1635,0.41,5870.1045,127,40.0746,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",40.16,39.8,39.8331,-0.3414,-0.85,7733.318684,156,39.8926,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",40.44,40.07,40.1745,-0.2651,-0.66,13346.230673,190,40.2327,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":241,"vwap":422},"2026-08-28",40.5,40.51,40.36,40.4396,0.1069,0.27,2356.3654,40.4384,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",40.3545,40.46,40.2999,40.3327,-0.1563,-0.39,5805.5134,110,40.3644,{"date":435,"open":436,"high":24,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",40.64,40.489,0.0402,0.1,12958.5851,102,40.5711,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",40.49,40.368,40.4488,-0.1027,-0.25,4491.4221,77,40.4122,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":151,"volume":459,"transactions":311,"vwap":460},"2026-08-24",40.0001,40.63,40.5515,0.1401,6610.013199,40.4804,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",40.255,40.58,40.4114,0.3932,0.98,9683.41287,121,40.4741,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",40.27,40.0182,-0.2044,-0.51,4174.9301,62,40.1665,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":290,"vwap":488},"2026-08-19",39.11,40.55,40.2226,0.5526,1.39,8908.2795,40.2454,{"date":490,"open":367,"high":491,"low":492,"close":492,"change":493,"percent_change":141,"volume":494,"transactions":432,"vwap":495},"2026-08-18",39.92,39.67,0.1248,2444.50395,40.0328,{"date":497,"open":464,"high":464,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",39.545,39.5452,-0.6335,-1.58,6535.072001,137,39.6779,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",40.15,40.2025,40.135,40.1787,-0.0705,-0.18,4291.365,100,40.1644,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":514,"vwap":525},"2026-08-13",39.925,40.33,39.795,40.2492,0.4264,1.07,6009.6752,40.0377,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":309,"volume":532,"transactions":533,"vwap":534},"2026-08-12",40.25,39.655,39.8228,-0.3673,6724.1989,122,39.801,{"date":536,"open":528,"high":537,"low":395,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",40.32,40.1901,0.2016,0.5,5137.106843,119,40.2429,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",40.02,39.85,39.9885,0.1896,0.48,6596.687836,123,39.9825,{"date":555,"open":520,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",39.91,39.7087,39.7989,0.2249,0.57,7127.174392,134,39.855,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":389,"volume":570,"transactions":571,"vwap":572},"2026-08-06",39.5588,39.574,39.382,0.1609,20346.5862,124,39.4837,{"date":574,"open":556,"high":556,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",39.34,39.4131,-0.0367,-0.09,5993.646789,101,39.4575,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":81,"volume":588,"transactions":441,"vwap":589},"2026-08-04",38.32,39.48,39.4498,0.5235,4936.810717,39.0618,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":523,"volume":596,"transactions":503,"vwap":597},"2026-08-03",39.33,38.8001,38.9263,0.4121,8863.502474,38.8944,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",38.3,38.5142,38.11,0.0612,0.16,12952.437374,194,38.3097,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":321,"vwap":616},"2026-07-30",38.79,37.99,38.453,-0.6057,-1.55,10637.025868,38.4353,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",39.42,38.97,39.0587,-0.1297,-0.33,16278.331544,178,39.1433,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",37.82,39.229,39.1884,1.0549,2.77,20081.5075,173,39.1168,{"date":638,"open":639,"high":640,"low":602,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",38.135,38.24,38.1335,0.3179,0.84,6902.726962,88,38.194,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",37.87,37.905,37.77,37.8156,0.9522,2.58,6339.3219,114,37.8582,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":357,"vwap":666},"2026-07-23",37.09,36.845,36.8634,-0.2242,-0.6,564.709057,36.9514,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":121,"volume":674,"transactions":675,"vwap":676},"2026-07-22",37.2436,37.27,37.04,37.0876,0.094,3943.9321,81,37.1823,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",37.07,36.99,36.9936,0.0137,0.04,1962.476671,50,37.0272,{"date":688,"open":689,"high":689,"low":217,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",37.32,36.9799,-0.2349,-0.63,5684.565,90,36.9638,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":182,"vwap":704},"2026-07-17",37.6,37.14,37.2148,-0.3159,-0.84,11727.4374,37.4055,{"date":706,"open":660,"high":707,"low":660,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",37.5307,0.7143,1.94,15050.9807,89,37.274,{"date":714,"open":18,"high":715,"low":716,"close":717,"change":718,"percent_change":683,"volume":719,"transactions":300,"vwap":720},"2026-07-15",37.055,36.795,36.8164,0.0153,9303.034016,36.9188,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",36.9089,36.79,36.8011,-0.2422,-0.65,2664.387,69,36.8256,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":432,"vwap":739},"2026-07-13",37.2,36.9701,37.0433,0.3003,0.82,16562.203459,37.0753,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":173,"transactions":9,"vwap":743},"2026-07-10",36.692,36.743,0.217,0.59,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",36.81,36.51,36.526,0.172,0.47,1700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",36.37,36.39,36.31,36.354,-0.476,-1.29,1200,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",36.72,37.042,36.83,0.107,0.29,11100,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":578,"volume":777,"transactions":9,"vwap":775},"2026-07-06",36.91,36.52,36.723,-0.033,3700,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",36.57,36.756,0.484,1.33,13700,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",36.331,36.59,36.272,0.191,0.53,3000,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",36.64,35.95,36.081001,-0.127,-0.35,3200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":370,"volume":808,"transactions":9,"vwap":806},"2026-06-29",36.375,36.38,35.94,36.208,-0.273,5500,{"date":810,"open":197,"high":780,"low":804,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",36.481,0.201,0.55,2500,{"date":816,"open":817,"high":795,"low":818,"close":818,"change":819,"percent_change":820,"volume":770,"transactions":9,"vwap":818},"2026-06-25",36.42,36.28,0.01,0.03,{"date":822,"open":795,"high":795,"low":823,"close":823,"change":824,"percent_change":158,"volume":825,"transactions":9,"vwap":823},"2026-06-24",36.27,0.265,900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":126,"volume":833,"transactions":9,"vwap":831},"2026-06-23",36.040001,36.09,35.98,36.0050011,0.142,1100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":664,"volume":841,"transactions":9,"vwap":839},"2026-06-22",35.995,36.0099983,35.84,35.863,-0.217,4200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",36.315,36.32,36.049999,36.080002,-0.07,-0.19,12300,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",36.65,36.855,36.15,-0.463,-1.26,2100,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",36.18,36.98,36.613,0.158,0.43,8600,{"date":868,"open":869,"high":862,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",36.74,36.455,0.162,0.45,7700,{"date":875,"open":876,"high":188,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",36.4,36.293,0.31,0.86,2400,{"date":882,"open":796,"high":883,"low":796,"close":883,"change":884,"percent_change":885,"volume":800,"transactions":9,"vwap":883},"2026-06-11",35.983,0.659,1.87,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",36.2,35.324,-0.726,-2.01,1300,{"date":894,"open":846,"high":846,"low":895,"close":846,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":846},"2026-06-09",35.83,0.352,0.99,800,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",35.698,-0.152,-0.42,700,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":898,"transactions":9,"vwap":908},"2026-06-05",35.78,35.85,-0.462,-1.27,{"date":912,"open":913,"high":817,"low":913,"close":914,"change":915,"percent_change":51,"volume":916,"transactions":9,"vwap":914},"2026-06-04",36.14,36.312,0.177,3300,{"date":918,"open":837,"high":919,"low":837,"close":920,"change":921,"percent_change":692,"volume":922,"transactions":9,"vwap":920},"2026-06-03",36.16,36.135,-0.23,4800,{"date":924,"open":925,"high":817,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",36.41,36.29,36.365,-0.099,-0.27,10600,{"date":932,"open":188,"high":749,"low":197,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",36.464,0.279,0.77,8200,{"date":938,"open":861,"high":188,"low":861,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",36.185,0.692,1.95,41000,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":865,"volume":833,"transactions":9,"vwap":946},"2026-05-28",35.433,35.493,35.365,0.153,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",35.41,35.5,35.34,-0.046,-0.13,2800,{"date":958,"open":953,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":858,"transactions":9,"vwap":961},"2026-05-26",35.45,35.325,35.386,0.311,0.89,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":833,"transactions":9,"vwap":967},"2026-05-22",34.49,35.075001,0.679,1.97,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":158,"volume":858,"transactions":9,"vwap":973},"2026-05-21",34.060001,34.396,0.253,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",33.39,34.145,34.143,0.417,1.24,17200,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":71,"volume":988,"transactions":9,"vwap":986},"2026-05-19",34.44,33.726,-0.367,1600,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":173,"transactions":9,"vwap":992},"2026-05-18",34.07,34.092999,34.047001,0.306,0.91,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",33.91,34.029999,33.787,-0.449,-1.31,2000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",34.27,34.33,34.21,34.236,0.08,0.23,1900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":399,"volume":814,"transactions":9,"vwap":1018},"2026-05-13",34.255,34.31,34.02,34.156,-0.292,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-05-12",34.395,34.448,34.3,-0.355,-1.02,1500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":807,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",34.95,35,34.803,-0.78,1800,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":752,"volume":1041,"transactions":9,"vwap":1039},"2026-05-08",35.105,35.040001,35.076,0.165,3100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",35.36,34.911,-0.291,-0.83,2700,{"date":1050,"open":1030,"high":1051,"low":1030,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",35.3,35.202,0.403,1.16,6900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":904,"transactions":9,"vwap":1059},"2026-05-05",34.68,34.799,0.328,0.95,{"date":1063,"open":1064,"high":1064,"low":985,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",34.815,34.471,-0.331,-0.95,1400,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":898,"transactions":9,"vwap":1072},"2026-05-01",34.895,34.802,-0.2,-0.57,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":880,"transactions":9,"vwap":1078},"2026-04-30",34.88,35.0019989,34.85,0.582,1.69,{"date":1083,"open":985,"high":985,"low":1084,"close":1084,"change":1085,"percent_change":339,"volume":904,"transactions":9,"vwap":1084},"2026-04-29",34.42,-0.15,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":922,"transactions":9,"vwap":1090},"2026-04-28",34.62,34.46,34.57,-0.075,-0.22,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":858,"transactions":9,"vwap":1096},"2026-04-27",34.75,34.645,0.061,0.18,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1034,"transactions":9,"vwap":1104},"2026-04-24",34.63,34.73,34.5,34.584,-0.112,-0.32,{"date":1108,"open":1109,"high":1077,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",34.795,34.615,34.696,0.008,0.02,3900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":833,"transactions":9,"vwap":1118},"2026-04-22",34.731,34.688,-0.021,-0.06,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":578,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",35.084999,35.12,34.69,34.709,-0.03,4400,{"date":1130,"open":1131,"high":1131,"low":1125,"close":1132,"change":1133,"percent_change":270,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",34.83,34.739,0.041,7600,{"date":1136,"open":1137,"high":1030,"low":1138,"close":1139,"change":1140,"percent_change":486,"volume":858,"transactions":9,"vwap":1139},"2026-04-17",34.71,34.599,34.698,0.476,{"date":1142,"open":1008,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-16",34.29,34.19,34.222,0.227,0.67,21200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1012,"transactions":9,"vwap":1153},"2026-04-15",33.99,34.049999,33.995,-0.137,-0.4,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":121,"volume":753,"transactions":9,"vwap":1160},"2026-04-14",34.28,34.080002,34.132,0.086,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":988,"transactions":9,"vwap":1165},"2026-04-13",33.35,34.046001,0.605,1.81,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-10",33.82,33.434,33.441,-0.359,-1.06,3800,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-09",33.672,33.92,33.8,-0.149,-0.44,14100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",33.94,33.98,33.83,33.949,0.821,2.48,24100,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1073,"volume":904,"transactions":9,"vwap":1196},"2026-04-07",33.099998,33.128,-0.068,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-06",33.09,33.21,32.91,33.196,0.111,0.34,6800,{"date":1208,"open":1195,"high":1195,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":841,"transactions":9,"vwap":1210},"2026-04-02",32.98,33.084999,-0.032,-0.1,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":146,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",33.07,33.22,33.117,0.126,4700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":800,"transactions":9,"vwap":1223},"2026-03-31",32.76,32.991,32.683,0.578,1.78,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":753,"transactions":9,"vwap":1230},"2026-03-30",32.7,32.413,-0.227,-0.7,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":239,"volume":1003,"transactions":9,"vwap":1237},"2026-03-27",33.02,33.029999,32.64,-0.46,{"date":1240,"open":1241,"high":1241,"low":1200,"close":1195,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1195},"2026-03-26",33.36,-0.257,-0.77,5600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":791,"volume":916,"transactions":9,"vwap":1248},"2026-03-25",33.255,33.357,33.2,0.175,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":878,"volume":1257,"transactions":9,"vwap":1255},"2026-03-24",32.915,33.33,33.182,0.102,4300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",32.51,33.43,33.080002,0.448,1.37,14700,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":239,"volume":1219,"transactions":9,"vwap":1269},"2026-03-20",33.061001,32.632,-0.461,{"date":1272,"open":1273,"high":1249,"low":1273,"close":1274,"change":1040,"percent_change":540,"volume":880,"transactions":9,"vwap":1274},"2026-03-19",32.81,33.092999,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":916,"transactions":9,"vwap":1278},"2026-03-18",33.29,32.928,-0.348,-1.05,{"date":1282,"open":977,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":560,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",33.41,33.275,33.276,0.188,21700,{"date":1289,"open":1290,"high":1164,"low":1291,"close":1291,"change":1292,"percent_change":420,"volume":1293,"transactions":9,"vwap":1291},"2026-03-16",33.176,33.088001,0.089,8100,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":141,"volume":1003,"transactions":9,"vwap":1298},"2026-03-13",32.9,33.19,32.999,0.104,{"date":1301,"open":1236,"high":1216,"low":1302,"close":1303,"change":1304,"percent_change":350,"volume":1305,"transactions":9,"vwap":1303},"2026-03-12",32.88,32.895,-0.383,4000,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":988,"transactions":9,"vwap":1309},"2026-03-11",33.17,33.278,-0.088,-0.26,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-10",33.445,33.76,33.366,-0.455,-1.35,4900,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-09",33.85,33.12,33.821,-0.026,-0.08,9200,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":753,"transactions":9,"vwap":1332},"2026-03-06",33.62,33.859,33.847,-0.333,-0.97,{"date":1336,"open":1016,"high":1016,"low":1017,"close":1337,"change":1338,"percent_change":1033,"volume":1257,"transactions":9,"vwap":1337},"2026-03-05",34.18,-0.267,{"date":1340,"open":1341,"high":1090,"low":1341,"close":1342,"change":1299,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",34,34.447,0.3,7300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":916,"transactions":9,"vwap":1350},"2026-03-03",33.81,34.412,33.688,34.343,-0.334,-0.96,{"date":1354,"open":1355,"high":1137,"low":1355,"close":1356,"change":1357,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-02",34.38,34.677,0,6100,{"date":1360,"open":1361,"high":1356,"low":1361,"close":1356,"change":1362,"percent_change":1363,"volume":814,"transactions":9,"vwap":1356},"2026-02-27",34.316,0.072,0.21,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1305,"transactions":9,"vwap":1368},"2026-02-26",34.39,34.67,34.605,0.299,0.87,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1256,"percent_change":1343,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",34.22,34.306,34.099998,3400,{"date":1378,"open":1159,"high":1379,"low":1315,"close":1380,"change":1381,"percent_change":1382,"volume":1376,"transactions":9,"vwap":1380},"2026-02-24",34.24,34.204,0.327,0.97,{"date":1384,"open":1385,"high":1143,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1257,"transactions":9,"vwap":1386},"2026-02-23",34.26,33.877,-0.481,-1.4,{"date":1390,"open":1375,"high":1391,"low":1017,"close":1391,"change":1392,"percent_change":865,"volume":880,"transactions":9,"vwap":1391},"2026-02-20",34.358,0.148,{"date":1394,"open":1018,"high":1008,"low":1395,"close":1008,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1008},"2026-02-19",34.11,-0.185,-0.54,2300,{"date":1400,"open":1401,"high":1402,"low":1373,"close":1022,"change":1403,"percent_change":1404,"volume":922,"transactions":9,"vwap":1022},"2026-02-18",34.23,34.439,0.223,0.65,{"date":1406,"open":1008,"high":1024,"low":999,"close":1407,"change":1408,"percent_change":578,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",34.172,-0.031,22600,{"date":1411,"open":1188,"high":1006,"low":1347,"close":1412,"change":1413,"percent_change":58,"volume":1414,"transactions":9,"vwap":1412},"2026-02-13",34.203,0.401,7100,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-12",35.25,33.75,33.802,-0.752,-2.18,9600,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":799,"volume":873,"transactions":9,"vwap":1427},"2026-02-11",34.7,34.45,34.554,-0.123,{"date":1430,"open":1431,"high":1432,"low":1356,"close":1356,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1356},"2026-02-10",34.82,34.826,0.069,0.2,5900,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":270,"volume":770,"transactions":9,"vwap":1440},"2026-02-09",34.76,34.6,34.608,0.042,{"date":1443,"open":1143,"high":1444,"low":1143,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-06",34.566,0.75,2.22,19100,{"date":1449,"open":999,"high":999,"low":1450,"close":1451,"change":1452,"percent_change":439,"volume":1453,"transactions":9,"vwap":1451},"2026-02-05",33.78,33.816,0.033,20900,{"date":1455,"open":1456,"high":998,"low":1261,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-04",33.59,33.783,0.228,0.68,7200,{"date":1462,"open":1188,"high":1463,"low":1241,"close":1464,"change":1465,"percent_change":1466,"volume":1012,"transactions":9,"vwap":1464},"2026-02-03",33.96,33.555,-0.483,-1.42,{"date":1468,"open":1315,"high":1152,"low":1315,"close":1469,"change":1470,"percent_change":1471,"volume":1128,"transactions":9,"vwap":1469},"2026-02-02",34.037998,0.238,0.7,{"date":1473,"open":1474,"high":1180,"low":1475,"close":1180,"change":1476,"percent_change":1205,"volume":1477,"transactions":9,"vwap":1180},"2026-01-30",33.58,33.45,0.115,74300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1011,"volume":1485,"transactions":9,"vwap":1483},"2026-01-29",33.87,33.88,33.473,33.685,0.076,4100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":664,"volume":1492,"transactions":9,"vwap":1490},"2026-01-28",33.73,33.823,33.609,-0.204,5000,{"date":1494,"open":1463,"high":1463,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":762,"transactions":9,"vwap":1495},"2026-01-27",33.813,-0.139,-0.41,{"date":1499,"open":1017,"high":1017,"low":1450,"close":1500,"change":1501,"percent_change":683,"volume":1502,"transactions":9,"vwap":1500},"2026-01-26",33.952,0.012,9400,{"date":1504,"open":1505,"high":1505,"low":1480,"close":1186,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1186},"2026-01-23",34.146,-0.179,-0.52,3500,{"date":1510,"open":1008,"high":1008,"low":972,"close":1511,"change":1040,"percent_change":51,"volume":753,"transactions":9,"vwap":1511},"2026-01-22",34.119,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-21",33.51,34.0099983,33.954,0.757,2.28,13400,{"date":1521,"open":1522,"high":1523,"low":1323,"close":1524,"change":1525,"percent_change":1526,"volume":1148,"transactions":9,"vwap":1524},"2026-01-20",33.46,33.644,33.197,-0.56,-1.66,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1352,"volume":1532,"transactions":9,"vwap":1530},"2026-01-16",34.040001,33.757,-0.328,10800,{"date":1534,"open":1186,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1492,"transactions":9,"vwap":1537},"2026-01-15",34.17,33.93,34.084999,0.088,0.26,{"date":1541,"open":1542,"high":1543,"low":1536,"close":1544,"change":1545,"percent_change":791,"volume":1546,"transactions":9,"vwap":1544},"2026-01-14",34.095001,34.121,33.997,0.179,6600,{"date":1548,"open":1017,"high":999,"low":1549,"close":1550,"change":849,"percent_change":1525,"volume":1551,"transactions":9,"vwap":1550},"2026-01-13",33.815,33.818,144700,{"date":1553,"open":998,"high":1395,"low":998,"close":1554,"change":1555,"percent_change":1556,"volume":1003,"transactions":9,"vwap":1554},"2026-01-12",34.0079994,-0.254,-0.74,{"date":1558,"open":1559,"high":1559,"low":1337,"close":1560,"change":1561,"percent_change":420,"volume":1562,"transactions":9,"vwap":1560},"2026-01-09",34.53,34.262,0.093,6300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-08",33.55,34.339,34.169,0.581,1.73,12900,{"date":1572,"open":1330,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":910,"volume":1305,"transactions":9,"vwap":1575},"2026-01-07",33.63,33.533,33.588,-0.431,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":467,"volume":1582,"transactions":9,"vwap":1580},"2026-01-06",33.947,34.019001,0.33,600,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":319,"volume":1589,"transactions":9,"vwap":1587},"2026-01-05",33.84,33.548,33.689,0.241,6500,{"date":1591,"open":1241,"high":1565,"low":1592,"close":1593,"change":1545,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-02",33.16,33.448,0.54,5300,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-31",33.482,33.23,33.269,-0.3,-0.89,5400,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":819,"volume":1257,"transactions":9,"vwap":1607},"2025-12-30",33.632,33.569,0.005,{"date":1610,"open":1611,"high":1575,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1398,"transactions":9,"vwap":1613},"2025-12-29",33.56,33.5,33.564,-0.094,-0.28,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":111,"percent_change":1127,"volume":1376,"transactions":9,"vwap":1620},"2025-12-26",33.667,33.54,33.658,{"date":1622,"open":1474,"high":1623,"low":1474,"close":1623,"change":1624,"percent_change":126,"volume":1034,"transactions":9,"vwap":1623},"2025-12-24",33.668,0.135,{"date":1626,"open":1522,"high":1619,"low":1522,"close":1574,"change":1627,"percent_change":955,"volume":916,"transactions":9,"vwap":1574},"2025-12-23",-0.043,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1161,"percent_change":1539,"volume":1633,"transactions":9,"vwap":1632},"2025-12-22",33.69,33.521,33.576,12500,{"date":1635,"open":1593,"high":1611,"low":1636,"close":1637,"change":1638,"percent_change":37,"volume":1639,"transactions":9,"vwap":1637},"2025-12-19",33.42,33.49,0.242,34500,{"date":1641,"open":1636,"high":1642,"low":1216,"close":1643,"change":1644,"percent_change":929,"volume":1134,"transactions":9,"vwap":1643},"2025-12-18",33.607,33.248,-0.089,{"date":1646,"open":1647,"high":1474,"low":1648,"close":1648,"change":1649,"percent_change":1127,"volume":1650,"transactions":9,"vwap":1648},"2025-12-17",33.4,33.337,-0.011,8800,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1047,"volume":1657,"transactions":9,"vwap":1655},"2025-12-16",33.613,33.25,33.348,-0.278,17600,{"date":1659,"open":1330,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":929,"volume":1663,"transactions":9,"vwap":1660},"2025-12-15",33.626,33.44,-0.091,8900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":921,"percent_change":1669,"volume":1422,"transactions":9,"vwap":1668},"2025-12-12",34.2,33.716,33.717,-0.68,{"date":1671,"open":1672,"high":1673,"low":1579,"close":1579,"change":1674,"percent_change":1675,"volume":880,"transactions":9,"vwap":1579},"2025-12-11",33.958,34.042999,0.155,0.46,{"date":1677,"open":1480,"high":1536,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1134,"transactions":9,"vwap":1678},"2025-12-10",33.792,0.596,1.8,{"date":1682,"open":1683,"high":1684,"low":1203,"close":1203,"change":1325,"percent_change":1326,"volume":1685,"transactions":9,"vwap":1203},"2025-12-09",33.254,33.38,2900,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1085,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-08",33.222,-0.45,300,{"date":1692,"open":1314,"high":1330,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-05",33.372,0.121,0.36,9100,{"date":1698,"open":1699,"high":1164,"low":1700,"close":1701,"change":1702,"percent_change":1011,"volume":1398,"transactions":9,"vwap":1701},"2025-12-04",33.24,33.18,33.251,0.075,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1290,"change":1707,"percent_change":1708,"volume":1012,"transactions":9,"vwap":1290},"2025-12-03",32.86,33.27,0.416,1.27,{"date":1710,"open":1711,"high":1705,"low":1712,"close":1222,"change":111,"percent_change":1127,"volume":1305,"transactions":9,"vwap":1222},"2025-12-02",32.672,32.61,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1357,"percent_change":1357,"volume":1114,"transactions":9,"vwap":1717},"2025-12-01",32.74,32.99,32.77,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1717,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1717},"2025-11-28",32.43,32.84,0.225,0.69,5100,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-26",32.2,32.72,32.545,0.394,1.23,8300,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1685,"transactions":9,"vwap":1737},"2025-11-25",31.803,32.21,32.151,0.531,1.68,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":872,"volume":1650,"transactions":9,"vwap":1744},"2025-11-24",31.451,31.78,31.62,0.143,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":956,"transactions":9,"vwap":1750},"2025-11-21",30.92,31.6,31.477,0.766,2.49,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":880,"transactions":9,"vwap":1756},"2025-11-20",31.61,30.711,-0.597,-1.91,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":692,"volume":1068,"transactions":9,"vwap":1763},"2025-11-19",31.42,31.261,31.308,-0.197,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1404,"volume":833,"transactions":9,"vwap":1768},"2025-11-18",31.289,31.505,31.2,0.203,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1232,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",31.867,31.223,31.302,-2.19,2600,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-14",32.16,32.0019989,-0.121,-0.38,400,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1460,"transactions":9,"vwap":1789},"2025-11-13",32.5,32.11,32.123,-0.262,-0.81,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1501,"percent_change":683,"volume":1219,"transactions":9,"vwap":1796},"2025-11-12",32.56,32.57,32.385,{"date":1798,"open":1799,"high":1720,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1492,"transactions":9,"vwap":1800},"2025-11-11",32.17,32.373,0.283,0.88,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":752,"volume":1810,"transactions":9,"vwap":1808},"2025-11-10",32,32.099998,31.84,32.09,0.149,8700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1685,"transactions":9,"vwap":1814},"2025-11-07",31.44,31.941,0.591,1.89,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1492,"transactions":9,"vwap":1820},"2025-11-06",31.71,31.35,-0.253,-0.8,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":101,"volume":1034,"transactions":9,"vwap":1827},"2025-11-05",31.21,31.708,31.603,0.316,{"date":1830,"open":1831,"high":1813,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1128,"transactions":9,"vwap":1832},"2025-11-04",31.26,31.287,-0.356,-1.13,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":955,"volume":762,"transactions":9,"vwap":1839},"2025-11-03",31.69,31.201,31.643,-0.042,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":753,"transactions":9,"vwap":1844},"2025-10-31",31.5,31.685,0.189,0.6,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1027,"transactions":9,"vwap":1851},"2025-10-30",31.54,31.72,31.496,-0.259,-0.82,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1068,"transactions":9,"vwap":1858},"2025-10-29",32.02,32.19,31.755,-0.468,-1.45,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1601,"volume":956,"transactions":9,"vwap":1865},"2025-10-28",32.355,32.38,32.223,-0.098,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":824,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-27",32.060001,32.45,32.321,0.83,17100,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":799,"volume":814,"transactions":9,"vwap":1877},"2025-10-24",32.114,32.056,-0.113,{"date":1880,"open":1805,"high":1881,"low":1805,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-23",32.169,0.543,1.72,2200,{"date":1886,"open":1743,"high":1743,"low":1887,"close":1888,"change":1601,"percent_change":1889,"volume":792,"transactions":9,"vwap":1888},"2025-10-22",31.58,31.626,-0.94,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":58,"volume":173,"transactions":9,"vwap":1893},"2025-10-21",31.901,31.926,0.377,{"date":1896,"open":1761,"high":1755,"low":1761,"close":1897,"change":1898,"percent_change":981,"volume":1603,"transactions":9,"vwap":1897},"2025-10-20",31.549,0.385,{"date":1900,"open":1748,"high":1901,"low":1748,"close":1902,"change":1903,"percent_change":1581,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",31.18,31.164,0.103,3600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":799,"percent_change":1910,"volume":1068,"transactions":9,"vwap":1909},"2025-10-16",31.49,30.886,31.061001,-1.11,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":151,"volume":1034,"transactions":9,"vwap":1914},"2025-10-15",31.329,31.411,31.32,0.109,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1775,"change":1922,"percent_change":1923,"volume":1696,"transactions":9,"vwap":1775},"2025-10-14",30.98,31.458,30.9,0.192,0.62,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1080,"percent_change":1929,"volume":956,"transactions":9,"vwap":1928},"2025-10-13",30.74,31.165,31.11,1.91,{"date":1931,"open":1932,"high":1932,"low":25,"close":25,"change":1933,"percent_change":1934,"volume":841,"transactions":9,"vwap":25},"2025-10-10",31.796,-1.267,-3.98,{"date":1936,"open":1806,"high":1806,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1685,"transactions":9,"vwap":1937},"2025-10-09",31.795,-0.494,-1.53,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":51,"volume":833,"transactions":9,"vwap":1943},"2025-10-08",32.25,32.289,32.214,0.156,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-07",32.133,-0.191,-0.59,200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":858,"transactions":9,"vwap":1957},"2025-10-06",32.37,32.47,32.291,32.324,-0.045,-0.14,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":898,"transactions":9,"vwap":1964},"2025-10-03",32.41,32.519,32.369,0.119,0.37,{"date":1968,"open":1942,"high":1942,"low":1969,"close":1942,"change":1452,"percent_change":439,"volume":1582,"transactions":9,"vwap":1942},"2025-10-02",32.247,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":1603,"transactions":9,"vwap":1973},"2025-10-01",32.0099983,32.217,31.98,0.305,0.96,{"date":1978,"open":1974,"high":1974,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1219,"transactions":9,"vwap":1980},"2025-09-30",31.65,31.912,-0.178,-0.55,{"date":1984,"open":1807,"high":1985,"low":1986,"close":1808,"change":1987,"percent_change":1311,"volume":858,"transactions":9,"vwap":1808},"2025-09-29",32.12,31.8,-0.083,{"date":1989,"open":1869,"high":1990,"low":1869,"close":1990,"change":1991,"percent_change":523,"volume":1582,"transactions":9,"vwap":1990},"2025-09-26",32.173,0.341,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1174,"volume":982,"transactions":9,"vwap":1997},"2025-09-25",31.95,31.97,31.82,31.832,-0.341,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1990,"change":2004,"percent_change":1459,"volume":2005,"transactions":9,"vwap":1990},"2025-09-24",32.186,32.23,32.158,0.218,7400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1098,"volume":1041,"transactions":9,"vwap":2010},"2025-09-23",31.99,32.24,31.955,0.057,{"date":2013,"open":1986,"high":2014,"low":1986,"close":2014,"change":1958,"percent_change":1959,"volume":1048,"transactions":9,"vwap":2014},"2025-09-22",31.898,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":898,"transactions":9,"vwap":2019},"2025-09-19",32.039001,31.9,31.943,-0.289,-0.9,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":1802,"volume":2027,"transactions":9,"vwap":2025},"2025-09-18",32.040001,32.232,0.282,500,{"date":2029,"open":1942,"high":2030,"low":1994,"close":1994,"change":2031,"percent_change":2032,"volume":892,"transactions":9,"vwap":1994},"2025-09-17",32.285,-0.05,-0.16,{"date":2034,"open":1743,"high":1805,"low":2035,"close":1805,"change":2036,"percent_change":111,"volume":1114,"transactions":9,"vwap":1805},"2025-09-16",31.76,-0.004,{"date":2038,"open":1857,"high":1857,"low":2039,"close":2040,"change":2041,"percent_change":1085,"volume":922,"transactions":9,"vwap":2040},"2025-09-15",31.96,32.0040016,-0.048,{"date":2043,"open":1864,"high":1864,"low":2044,"close":2044,"change":2045,"percent_change":1791,"volume":173,"transactions":9,"vwap":2044},"2025-09-12",32.051998,-0.263,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":762,"transactions":9,"vwap":2049},"2025-09-11",31.986,32.315,0.561,1.77,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":1113,"percent_change":106,"volume":1690,"transactions":9,"vwap":2054},"2025-09-10",31.754,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1114,"transactions":9,"vwap":2059},"2025-09-09",31.94,31.67,31.734,-0.299,-0.93,{"date":2063,"open":2064,"high":2064,"low":2018,"close":2065,"change":2066,"percent_change":2067,"volume":173,"transactions":9,"vwap":2065},"2025-09-08",32.15,32.033001,0.023,0.07,{"date":2069,"open":2070,"high":2071,"low":2070,"close":1972,"change":1310,"percent_change":929,"volume":858,"transactions":9,"vwap":1972},"2025-09-05",31.87,32.4,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1738,"percent_change":1739,"volume":833,"transactions":9,"vwap":2075},"2025-09-04",31.46,32.098,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":955,"percent_change":1497,"volume":833,"transactions":9,"vwap":2079},"2025-09-03",31.508,31.567,31.47,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":753,"transactions":9,"vwap":2084},"2025-09-02",31.51,31.697,31.384,-0.115,-0.36,{"date":2089,"open":2090,"high":2090,"low":1743,"close":2091,"change":2092,"percent_change":1601,"volume":2093,"transactions":9,"vwap":2091},"2025-08-29",31.969,31.812,-0.097,6700,{"date":2095,"open":1743,"high":2096,"low":1743,"close":2096,"change":2097,"percent_change":1497,"volume":1027,"transactions":9,"vwap":2096},"2025-08-28",31.909,-0.131,{"date":2099,"open":1749,"high":2024,"low":2100,"close":2024,"change":2101,"percent_change":2102,"volume":1175,"transactions":9,"vwap":2024},"2025-08-27",31.592,0.296,0.93,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":929,"volume":1582,"transactions":9,"vwap":2107},"2025-08-26",31.849,31.74,31.744,-0.087,{"date":2110,"open":2070,"high":2070,"low":1937,"close":2111,"change":2112,"percent_change":683,"volume":1068,"transactions":9,"vwap":2111},"2025-08-25",31.831,0.014,{"date":2114,"open":1743,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":1175,"transactions":9,"vwap":2115},"2025-08-22",31.817,31.73,1.096,3.57,{"date":2120,"open":2121,"high":1926,"low":2121,"close":2122,"change":2123,"percent_change":270,"volume":1003,"transactions":9,"vwap":2122},"2025-08-21",30.51,30.721,0.036,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1033,"volume":1305,"transactions":9,"vwap":2128},"2025-08-20",30.841,30.642,30.685,-0.242,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1398,"transactions":9,"vwap":2134},"2025-08-19",31.12,30.88,30.927,0.034,0.11,{"date":2138,"open":2133,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1120,"volume":800,"transactions":9,"vwap":2141},"2025-08-18",30.97,30.834,30.893,-0.018,{"date":2144,"open":2139,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":1950,"volume":1027,"transactions":9,"vwap":2146},"2025-08-15",30.993,30.911,-0.184,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":799,"percent_change":1910,"volume":514,"transactions":9,"vwap":2150},"2025-08-14",31.094999,{"date":2152,"open":2153,"high":2074,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":825,"transactions":9,"vwap":2154},"2025-08-13",30.83,31.445,0.787,2.57,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":1398,"transactions":9,"vwap":2161},"2025-08-12",30.49,30.662,30.658,0.799,2.68,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1950,"volume":1027,"transactions":9,"vwap":2169},"2025-08-11",30.058001,30.117,29.83,29.859,-0.177,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1205,"volume":814,"transactions":9,"vwap":2174},"2025-08-08",30.1,30.035999,0.101,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":956,"transactions":9,"vwap":2180},"2025-08-07",30.33,29.82,29.935,-0.302,-1,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1357,"volume":1777,"transactions":9,"vwap":2187},"2025-08-06",30.42,30.225,30.237,0.001,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1675,"volume":892,"transactions":9,"vwap":2192},"2025-08-05",30.030001,30.236,29.9,0.139,{"date":2196,"open":2179,"high":2197,"low":2179,"close":2197,"change":2198,"percent_change":2199,"volume":892,"transactions":9,"vwap":2197},"2025-08-04",30.097,0.539,1.82,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":814,"transactions":9,"vwap":2204},"2025-08-01",29.663,29.42,29.558,-0.612,-2.03,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":1068,"transactions":9,"vwap":2211},"2025-07-31",30.34,30.41,30.17,-0.382,-1.25,{"date":2215,"open":2216,"high":2153,"low":2217,"close":2217,"change":1859,"percent_change":2218,"volume":1012,"transactions":9,"vwap":2217},"2025-07-30",30.768,30.552,-1.51,{"date":2220,"open":2221,"high":1769,"low":2222,"close":2223,"change":1615,"percent_change":1602,"volume":1305,"transactions":9,"vwap":2223},"2025-07-29",31.19,30.87,31.02,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2226,"change":2229,"percent_change":51,"volume":2230,"transactions":9,"vwap":2226},"2025-07-28",31.3,31.45,31.23,0.154,21300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1903,"percent_change":1581,"volume":1884,"transactions":9,"vwap":2236},"2025-07-25",31.07,31.163,30.91,31.146,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1959,"percent_change":1689,"volume":1485,"transactions":9,"vwap":2242},"2025-07-24",31.08,31.27,30.99,31.042999,{"date":2244,"open":2239,"high":2221,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1562,"transactions":9,"vwap":2246},"2025-07-23",30.95,31.183,0.454,1.48,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":2255,"volume":1696,"transactions":9,"vwap":2252},"2025-07-22",30.425,30.729,30.39,0.598,1.98,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":849,"volume":1027,"transactions":9,"vwap":2259},"2025-07-21",30.391,30.131,-0.057,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1608,"percent_change":1113,"volume":1034,"transactions":9,"vwap":2266},"2025-07-18",30.21,30.349,30.18,30.188,{"date":2268,"open":2269,"high":2263,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1244,"transactions":9,"vwap":2270},"2025-07-17",29.7,30.183,0.393,1.32,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":819,"percent_change":820,"volume":777,"transactions":9,"vwap":2278},"2025-07-16",29.779,29.86,29.72,29.79,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":259,"percent_change":1758,"volume":1546,"transactions":9,"vwap":2282},"2025-07-15",30.26,29.78,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":1092,"percent_change":2288,"volume":1114,"transactions":9,"vwap":2286},"2025-07-14",30.29,30.36,30.121,-0.72,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":849,"percent_change":2295,"volume":1904,"transactions":9,"vwap":2294},"2025-07-11",30.6,30.617,30.47,30.58,-0.62,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":769,"percent_change":1061,"volume":2301,"transactions":9,"vwap":2300},"2025-07-10",30.645,30.899,30.77,11200,{"date":2303,"open":2304,"high":2304,"low":2286,"close":2305,"change":848,"percent_change":921,"volume":1128,"transactions":9,"vwap":2305},"2025-07-09",30.56,30.48,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":540,"percent_change":2311,"volume":777,"transactions":9,"vwap":2310},"2025-07-08",30.13,30.654,30.55,1.66,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1859,"percent_change":1939,"volume":2318,"transactions":9,"vwap":2317},"2025-07-07",30.28,30.513,30,30.049999,28700,{"date":2320,"open":2310,"high":2321,"low":2121,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-03",30.61,30.518,0.128,0.42,5200,{"date":2327,"open":2316,"high":2253,"low":2328,"close":2253,"change":2329,"percent_change":2330,"volume":1012,"transactions":9,"vwap":2253},"2025-07-02",29.93,0.426,1.42,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":1696,"transactions":9,"vwap":2335},"2025-07-01",29.315,30.319,29.964,0.734,2.51,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":1113,"percent_change":2067,"volume":1603,"transactions":9,"vwap":2342},"2025-06-30",29.33,29.16,29.23,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":819,"percent_change":820,"volume":2349,"transactions":9,"vwap":2348},"2025-06-27",29.35,29.39,29.049999,29.21,15800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1003,"transactions":9,"vwap":2353},"2025-06-26",29.13,29.2,0.44,1.53,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":761,"volume":1398,"transactions":9,"vwap":2359},"2025-06-25",28.92,28.76,-0.375,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":1054,"volume":1041,"transactions":9,"vwap":2365},"2025-06-24",29.08,29.14,29.135,0.335,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1601,"volume":1134,"transactions":9,"vwap":2371},"2025-06-23",28.88,28.47,28.8,-0.086,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":604,"volume":2380,"transactions":9,"vwap":2378},"2025-06-20",29.02,29.038,28.81,28.886,0.046,14900,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":111,"percent_change":1127,"volume":898,"transactions":9,"vwap":2384},"2025-06-18",28.96,28.84,{"date":2386,"open":2375,"high":2347,"low":2387,"close":2387,"change":921,"percent_change":279,"volume":858,"transactions":9,"vwap":2387},"2025-06-17",28.85,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2363,"change":121,"percent_change":1370,"volume":1884,"transactions":9,"vwap":2363},"2025-06-16",29.01,29.11,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1497,"volume":2325,"transactions":9,"vwap":2397},"2025-06-13",28.95,28.964,28.75,28.83,-0.12,{"date":2400,"open":2401,"high":2394,"low":2401,"close":2394,"change":2402,"percent_change":683,"volume":1003,"transactions":9,"vwap":2394},"2025-06-12",28.59,0.011,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1433,"percent_change":2408,"volume":1777,"transactions":9,"vwap":2407},"2025-06-11",28.99,28.93,28.939,0.24,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2411,"change":141,"percent_change":2414,"volume":1663,"transactions":9,"vwap":2411},"2025-06-10",28.87,28.97,28.78,1.12,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":1441,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-09",28.57,28.71,28.55,0.15,6000,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":81,"volume":1293,"transactions":9,"vwap":2425},"2025-06-06",28.4,28.508,0.378,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":111,"percent_change":2432,"volume":1358,"transactions":9,"vwap":2431},"2025-06-05",28.021,28.252,28.13,-0.04,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2436,"change":2398,"percent_change":903,"volume":1685,"transactions":9,"vwap":2436},"2025-06-04",28.365,28.14,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":885,"volume":850,"transactions":9,"vwap":2441},"2025-06-03",28.1,28.294,28.26,0.52,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":1127,"percent_change":2447,"volume":1376,"transactions":9,"vwap":2446},"2025-06-02",27.381,27.74,-0.11,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1959,"percent_change":2453,"volume":1012,"transactions":9,"vwap":2452},"2025-05-30",27.6,27.83,27.77,-0.5,{"date":2455,"open":2456,"high":2456,"low":2452,"close":2457,"change":2458,"percent_change":848,"volume":1034,"transactions":9,"vwap":2457},"2025-05-29",27.945,27.91,-0.02,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":1311,"percent_change":2464,"volume":2093,"transactions":9,"vwap":2463},"2025-05-28",28.02,28.107,27.93,-0.92,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":1846,"percent_change":2469,"volume":173,"transactions":9,"vwap":2468},"2025-05-27",27.79,28.19,2.17,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":1085,"percent_change":1397,"volume":904,"transactions":9,"vwap":2473},"2025-05-23",27.671,27.59,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2446,"change":2031,"percent_change":512,"volume":1398,"transactions":9,"vwap":2446},"2025-05-22",27.54,27.749,27.48,{"date":2480,"open":2481,"high":2481,"low":2467,"close":2467,"change":1232,"percent_change":2482,"volume":814,"transactions":9,"vwap":2467},"2025-05-21",28.35,-2.46,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2447,"percent_change":1783,"volume":2489,"transactions":9,"vwap":2488},"2025-05-20",28.51,28.68,28.44,28.49,9000,{"date":2491,"open":2488,"high":2492,"low":2488,"close":2492,"change":1085,"percent_change":1507,"volume":892,"transactions":9,"vwap":2492},"2025-05-19",28.6,{"date":2494,"open":2495,"high":2396,"low":2496,"close":2396,"change":121,"percent_change":1802,"volume":956,"transactions":9,"vwap":2396},"2025-05-16",28.63,28.451,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":270,"percent_change":2324,"volume":808,"transactions":9,"vwap":2500},"2025-05-15",28.229,28.5,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2503,"change":2032,"percent_change":1525,"volume":1114,"transactions":9,"vwap":2503},"2025-05-14",28.38,28.439,28.32,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":151,"percent_change":981,"volume":1244,"transactions":9,"vwap":2510},"2025-05-13",28.319,28.61,28.54,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2468,"change":2515,"percent_change":2516,"volume":1904,"transactions":9,"vwap":2468},"2025-05-12",28.22,27.987,1.22,4.52,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":1127,"percent_change":2447,"volume":1562,"transactions":9,"vwap":2521},"2025-05-09",27.12,26.89,26.97,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":769,"percent_change":2527,"volume":1884,"transactions":9,"vwap":2526},"2025-05-08",26.79,27.162,27,1.09,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":111,"percent_change":2432,"volume":2534,"transactions":9,"vwap":2533},"2025-05-07",26.64,26.73,26.59,26.71,9800,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":1113,"percent_change":2067,"volume":2540,"transactions":9,"vwap":2539},"2025-05-06",26.42,26.76,26.72,6400,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2032,"percent_change":664,"volume":1027,"transactions":9,"vwap":2545},"2025-05-05",26.631,26.86,26.7,{"date":2547,"open":2548,"high":2544,"low":2548,"close":2544,"change":2549,"percent_change":2550,"volume":1884,"transactions":9,"vwap":2544},"2025-05-02",26.675,0.58,2.21,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2554,"change":111,"percent_change":2432,"volume":916,"transactions":9,"vwap":2554},"2025-05-01",26.54,26.28,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":955,"percent_change":2560,"volume":1685,"transactions":9,"vwap":2558},"2025-04-30",25.724,26.29,25.722,-0.49,{"date":2562,"open":2554,"high":2537,"low":2554,"close":2537,"change":820,"percent_change":2136,"volume":904,"transactions":9,"vwap":2537},"2025-04-29",{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":791,"volume":1398,"transactions":9,"vwap":2566},"2025-04-28",26.22,26.39,0.14,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":2573,"percent_change":2574,"volume":762,"transactions":9,"vwap":2571},"2025-04-25",26.21,26.25,26.16,-0.29,-1.09,{"date":2576,"open":2553,"high":2553,"low":2553,"close":2553,"change":995,"percent_change":2577,"volume":1690,"transactions":9,"vwap":2553},"2025-04-24",3.55,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2408,"percent_change":1061,"volume":1048,"transactions":9,"vwap":2583},"2025-04-23",26.049999,26.162,25.55,25.63,{"date":179,"open":2585,"high":2586,"low":175,"close":2586,"change":1434,"percent_change":2587,"volume":1012,"transactions":9,"vwap":2586},25.19,25.39,0.79]