[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDIV":3,"homepage-market-summary":30,"stock-historical-NDIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NDIV","2026-10-05",{"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 Energy & Natural Resources Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.8931,3.697104,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.9399,33.34,34.05,33.28,33.3341,0.6058,1.82,9699.513583,37.65,26.2,14259.46858853785,67.6,1032,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.8,13012,4749426.615723,27.82,"2025-04-23",[183,186,196,207,217,228,238,249,260,269,280,290,301,311,321,331,341,350,360,370,381,391,401,412,422,433,443,453,462,472,482,490,501,511,521,530,540,550,560,570,578,587,596,605,615,624,633,642,652,660,668,675,685,694,703,712,721,731,740,749,759,766,774,781,788,796,804,812,821,828,832,839,845,851,856,864,871,877,883,887,893,902,911,918,926,931,937,942,948,955,961,967,973,979,984,993,1001,1009,1016,1021,1027,1034,1042,1048,1054,1062,1069,1075,1083,1088,1094,1102,1109,1116,1124,1131,1135,1139,1147,1153,1160,1168,1173,1181,1188,1196,1204,1209,1214,1221,1228,1236,1243,1251,1258,1263,1268,1274,1280,1287,1293,1298,1306,1312,1317,1321,1326,1332,1339,1346,1354,1361,1368,1375,1381,1386,1393,1398,1404,1409,1414,1422,1429,1436,1444,1452,1458,1467,1473,1481,1487,1495,1503,1507,1512,1520,1526,1533,1538,1546,1552,1557,1563,1570,1577,1583,1591,1600,1607,1613,1620,1626,1630,1636,1642,1647,1653,1659,1665,1671,1677,1685,1691,1698,1706,1713,1720,1727,1733,1739,1747,1755,1762,1769,1774,1781,1787,1793,1799,1806,1813,1820,1825,1831,1836,1843,1851,1856,1861,1867,1871,1875,1878,1885,1893,1897,1904,1909,1916,1920,1926,1930,1937,1940,1945,1949,1954,1961,1969,1976,1983,1988,1996,2001,2007,2012,2019,2026,2034,2042,2050,2054,2060,2065,2070,2074,2080,2086,2090,2096,2102,2107,2113,2120,2126,2132,2139,2143,2150,2156,2160,2167,2173,2180,2185,2188,2194,2201,2207,2212,2218,2224,2231,2236,2242,2249,2253,2260,2265,2270,2276,2283,2288,2293,2297,2300,2303,2306,2312,2318,2322,2326,2332,2339,2344,2348,2352,2358,2365,2371,2376,2381,2387,2392,2399,2404,2409,2415,2419,2424,2428,2434,2439,2443,2446,2452,2456,2460,2465,2471,2476,2482,2484,2489,2496,2502,2507,2511,2517,2521,2525,2530,2535,2538,2545,2551,2555,2560,2563,2566,2571,2575,2580,2584,2588],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},207,33.7121,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",32.85,33.39,32.7308,0.2279,0.69,8740.38332,226,33.1227,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",32.8,33.17,32.73,33.1062,0.2567,0.78,8607.263462,251,32.9058,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",33,33.45,32.8495,-0.0376,-0.11,18869.6688,326,33.074,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",33.02,33.09,32.75,32.8871,-0.6049,-1.81,15136.773836,250,32.9108,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",33.9,33.44,33.492,-0.1081,-0.32,9379.018755,200,33.6588,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",33.9001,33.99,33.4601,33.6001,-0.4633,-1.36,17260.668873,363,33.6494,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",34.31,34.35,34.0201,34.0634,-0.1229,-0.36,8784.7853,205,34.2563,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",34.76,34.1863,0.0376,0.11,3773.939171,162,34.2967,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",34.32,34.5091,34.09,34.1487,-0.2579,-0.75,14859.6042,267,34.2779,{"date":281,"open":282,"high":283,"low":252,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",34.8,35.42,34.4066,-0.5438,-1.56,24880.04106,598,34.6031,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",35.03,35.2,34.8901,34.9504,-0.2342,-0.67,8470.094159,245,35.0987,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",35,35.39,35.1846,0.0146,0.04,9091.8524,225,35.2149,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",36.36,34.95,35.17,-0.7839,-2.18,10486.293044,280,35.3661,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",35.41,35.99,35.9539,0.5419,1.53,10565.560192,187,35.8766,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",35.6798,35.775,35.412,-0.248,-0.7,6803.0276,195,35.6466,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":340},"2026-09-11",35.38,35.77,35.66,-0.0447,-0.13,14153.607436,222,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",36.43,35.52,35.7047,-0.1313,-0.37,25427.592852,236,35.8616,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",36.37,35.755,35.836,0.0467,0.13,19144.4859,203,36.0242,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",35.765,36.01,35.56,35.7893,0.3291,0.93,12709.402342,255,35.8091,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",35.53,35.195,35.4602,-0.1764,-0.49,11084.421796,238,35.3984,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",36.06,35.6101,35.6366,-0.1826,-0.51,17090.7656,275,35.7381,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",35.98,36.04,35.4,35.8192,0.2133,0.6,36066.246044,448,35.7571,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",36,35.48,35.6059,0.1699,0.48,15112.483456,333,35.5947,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",35.08,35.5424,35.0519,35.436,0.451,1.29,13263.8754,278,35.2848,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",35.4284,34.94,34.985,-0.47,-1.33,4854.608171,173,35.0399,{"date":444,"open":384,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",35.64,34.93,35.455,0.055,0.16,18691.0488,210,35.1431,{"date":454,"open":455,"high":455,"low":456,"close":405,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",35.63,35.215,-0.09,-0.25,7732.842019,155,35.3755,{"date":463,"open":464,"high":345,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",35.6,35.3001,35.49,-0.2734,-0.76,10189.8704,219,35.6496,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":297,"volume":479,"transactions":480,"vwap":481},"2026-08-24",35.85,36.21,35.5,35.7634,-0.2412,20672.515735,274,35.7359,{"date":483,"open":475,"high":475,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":309,"vwap":489},"2026-08-21",35.89,36.0046,0.1405,0.39,9800.624563,35.9874,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",35.76,36.07,35.67,35.8641,0.3252,0.92,7032.035749,159,35.8751,{"date":502,"open":503,"high":344,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",35.58,35.4972,35.5389,0.3799,1.08,16285.887631,211,35.5612,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",34.9625,35.37,35.159,0.199,0.57,14018.995133,150,35.1952,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":174,"volume":527,"transactions":528,"vwap":529},"2026-08-17",34.73,34.96,34.68,0.3447,18424.086887,214,34.8065,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",34.5,34.75,34.6153,0.4252,1.24,10721.783212,183,34.6123,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",34.48,33.965,34.1901,-0.0396,-0.12,9052.345701,188,34.146,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",34.41,34.15,34.2297,-0.0646,-0.19,13082.189592,160,34.2752,{"date":561,"open":553,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",34.43,34.115,34.2943,0.1443,0.42,7495.7276,139,34.2485,{"date":571,"open":572,"high":553,"low":572,"close":553,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",33.4,0.8332,2.5,12338.85448,184,33.7684,{"date":579,"open":209,"high":580,"low":209,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",33.54,33.3168,-0.0031,-0.01,5366.423625,181,33.3455,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":150,"volume":593,"transactions":594,"vwap":595},"2026-08-06",33.6449,33.245,33.3199,0.3851,6085.7919,132,33.3424,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",34.07,32.9348,-0.3704,-1.11,7265.392219,206,33.1395,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",33.5,33.011,33.3052,-0.2419,-0.72,12629.905723,212,33.2473,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":389,"vwap":623},"2026-08-03",34.17,33.455,33.5471,-0.4429,-1.3,12820.667037,33.6216,{"date":625,"open":626,"high":241,"low":627,"close":241,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",33.9369,33.3801,0.3701,1.1,10666.907913,241,33.7457,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":583,"volume":639,"transactions":640,"vwap":641},"2026-07-30",33.87,33.285,33.6199,-0.0023,4628.4711,130,33.4689,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",32.86,33.65,33.6222,0.5422,1.64,4906.430338,141,33.5572,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":556,"percent_change":657,"volume":658,"transactions":650,"vwap":659},"2026-07-28",33.72,33.022063,33.08,-0.57,7033.375434,33.265,{"date":661,"open":230,"high":230,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":184,"vwap":667},"2026-07-27",33.24,33.27,-0.712,-2.1,12358.702946,33.5435,{"date":669,"open":670,"high":562,"low":543,"close":671,"change":672,"percent_change":297,"volume":673,"transactions":194,"vwap":674},"2026-07-24",34.21,33.982,-0.228,23553.009473,34.1544,{"date":676,"open":677,"high":678,"low":679,"close":670,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",34.25,34.34,34.06,0.01,0.03,8018.220643,149,34.2084,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",33.9908,34.2,0.44,1.3,3229.428729,131,34.1443,{"date":695,"open":645,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":226,"vwap":702},"2026-07-21",34.205,33.295,33.76,0.512,1.54,25083.893541,33.6892,{"date":704,"open":210,"high":210,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",32.81,33.248,0.023,0.07,7004.488758,143,33.2024,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",32.97,33.225,0.473,1.44,8586.177438,186,33.0869,{"date":722,"open":705,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",33.03,32.7,32.752,-0.048,-0.15,31351.334904,297,32.8824,{"date":732,"open":733,"high":733,"low":734,"close":198,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",33.15,32.71,-0.1799,-0.55,6241.316325,179,32.8896,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":576,"vwap":748},"2026-07-14",33.68,32.902,32.9799,0.0618,0.19,12801.782418,33.2386,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",32.49,33.0204,32.9181,0.5281,1.63,5840.111005,164,32.8488,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":457,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",32.25,32.39,32.159,-0.28,2300,{"date":767,"open":768,"high":769,"low":770,"close":768,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":768},"2026-07-09",32.48,32.5,32.22,-0.14,-0.43,10300,{"date":775,"open":209,"high":209,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",32.15,32.62,0.25,0.77,5400,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",31.78,32.37,0.8,2.53,10600,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",31.9,31.92,31.57,-0.2,-0.63,26700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",31.825,31.59,31.77,0.36,1.15,5300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":657,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",31.67,31.97,31.38,31.41,-1.78,22000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",32.0099983,32.118,31.709,31.98,-0.135,-0.42,11800,{"date":822,"open":769,"high":769,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",32.029999,32.115,-0.585,-1.79,14900,{"date":829,"open":734,"high":221,"low":751,"close":724,"change":583,"percent_change":830,"volume":831,"transactions":9,"vwap":724},"2026-06-26",-0.03,10000,{"date":833,"open":834,"high":835,"low":836,"close":734,"change":487,"percent_change":837,"volume":838,"transactions":9,"vwap":734},"2026-06-25",32.32,32.76,32.29,1.21,9100,{"date":840,"open":841,"high":841,"low":842,"close":834,"change":794,"percent_change":843,"volume":844,"transactions":9,"vwap":834},"2026-06-24",32.98,32.14,-1.91,14500,{"date":846,"open":198,"high":841,"low":835,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",32.95,0.15,0.46,6600,{"date":852,"open":853,"high":847,"low":769,"close":198,"change":854,"percent_change":855,"volume":773,"transactions":9,"vwap":198},"2026-06-22",32.66,0.17,0.52,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":793,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",32.34,32.825,32.27,32.63,-0.61,15600,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":397,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",33.313,33.49,32.83,-1.53,13800,{"date":872,"open":873,"high":873,"low":18,"close":18,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":18},"2026-06-16",33.78,-0.281,-0.84,7600,{"date":878,"open":532,"high":532,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",33.621,-0.729,-2.12,23800,{"date":884,"open":885,"high":542,"low":885,"close":252,"change":487,"percent_change":802,"volume":886,"transactions":9,"vwap":252},"2026-06-12",33.95,8400,{"date":888,"open":889,"high":251,"low":890,"close":890,"change":891,"percent_change":892,"volume":780,"transactions":9,"vwap":890},"2026-06-11",34.22,33.96,-0.172,-0.5,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",34.14,34.306,33.86,34.132,0.471,1.4,21200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",33.73,34.064999,33.362,33.661,-0.359,-1.06,23300,{"date":912,"open":645,"high":913,"low":645,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",34.145,34.02,0.38,1.13,8000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":601,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",34,34.91,33.63,33.64,-3.19,8600,{"date":927,"open":928,"high":262,"low":928,"close":533,"change":929,"percent_change":507,"volume":930,"transactions":9,"vwap":533},"2026-06-04",34.45,0.37,3200,{"date":932,"open":542,"high":933,"low":934,"close":934,"change":87,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-03",34.835,34.38,-0.69,50000,{"date":938,"open":939,"high":533,"low":939,"close":940,"change":929,"percent_change":507,"volume":941,"transactions":9,"vwap":940},"2026-06-02",34.357,34.62,7500,{"date":943,"open":944,"high":945,"low":944,"close":677,"change":418,"percent_change":946,"volume":947,"transactions":9,"vwap":677},"2026-06-01",33.75,34.39,1.42,21300,{"date":949,"open":635,"high":950,"low":923,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",34.135,33.77,-0.3,-0.88,25700,{"date":956,"open":957,"high":957,"low":598,"close":598,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":598},"2026-05-28",35.21,-0.74,-2.13,25200,{"date":962,"open":476,"high":476,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",34.81,-0.71,-2,31700,{"date":968,"open":414,"high":969,"low":353,"close":353,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":353},"2026-05-26",36.15,-0.22,-0.62,32200,{"date":974,"open":484,"high":975,"low":976,"close":977,"change":458,"percent_change":935,"volume":978,"transactions":9,"vwap":977},"2026-05-22",36.099998,35.62,35.74,22900,{"date":980,"open":981,"high":981,"low":982,"close":324,"change":457,"percent_change":458,"volume":983,"transactions":9,"vwap":324},"2026-05-21",36.3,35.9,16800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-20",36.0099983,36.332,35.35,36.080002,0.05,0.14,14200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":819,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",36.4,36.675,35.71,36.029999,-0.151,18000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-18",35.75,36.33,36.181,0.381,1.06,20100,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":764,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",36.049999,35.575,35.8,-0.1,15800,{"date":1017,"open":476,"high":1018,"low":476,"close":982,"change":1019,"percent_change":1020,"volume":876,"transactions":9,"vwap":982},"2026-05-14",35.91,0.298,0.84,{"date":1022,"open":1023,"high":1023,"low":476,"close":1024,"change":1025,"percent_change":387,"volume":1026,"transactions":9,"vwap":1024},"2026-05-13",35.94,35.602,-0.174,13700,{"date":1028,"open":1029,"high":1029,"low":476,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",36.02,35.776,0.028,0.08,8800,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",35.96,35.57,35.748,0.565,1.61,10700,{"date":1043,"open":1044,"high":283,"low":446,"close":1045,"change":1046,"percent_change":116,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",35.060001,35.183,0.121,17000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":297,"volume":1008,"transactions":9,"vwap":1052},"2026-05-07",35.59,34.52,35.062,-0.237,{"date":1055,"open":1013,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",35.82,35.15,35.299,-0.725,-2.01,25600,{"date":1063,"open":1064,"high":1064,"low":492,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",36.27,36.023998,0.267,0.75,12200,{"date":1070,"open":493,"high":493,"low":466,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-04",35.757,0.159,0.45,32700,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",35.25,35.769,35.598,-0.212,-0.59,12300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":689,"percent_change":536,"volume":1082,"transactions":9,"vwap":1086},"2026-04-30",35.72,35.81,35.12,{"date":1089,"open":988,"high":514,"low":1090,"close":514,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":514},"2026-04-29",35.099998,-0.029,-0.08,16700,{"date":1095,"open":1096,"high":415,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",35.315,35.13,35.399,0.259,0.74,12900,{"date":1103,"open":514,"high":514,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",35.09,35.14,0.331,0.95,12400,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":848,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",34.55,34.85,34.809,0.053,15900,{"date":1117,"open":1118,"high":1119,"low":532,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",34.765,34.78,34.756,0.566,1.66,17300,{"date":1125,"open":1126,"high":303,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",34.26,34.19,-0.06,-0.18,14300,{"date":1132,"open":617,"high":552,"low":1133,"close":677,"change":681,"percent_change":131,"volume":1134,"transactions":9,"vwap":677},"2026-04-21",34.11,17400,{"date":1136,"open":252,"high":252,"low":1137,"close":889,"change":1138,"percent_change":418,"volume":992,"transactions":9,"vwap":889},"2026-04-20",33.615,0.165,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",34.71,33.35,34.055,-1.265,-3.58,36400,{"date":1148,"open":1149,"high":1149,"low":262,"close":1150,"change":1151,"percent_change":1152,"volume":901,"transactions":9,"vwap":1150},"2026-04-16",35.43,35.32,0.596,1.72,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":366,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",34.33,34.9,34.724,0.044,6400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":525,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":525},"2026-04-14",34.87,35.080002,34.54,-0.644,-1.82,27800,{"date":1169,"open":1162,"high":464,"low":1162,"close":1170,"change":1171,"percent_change":507,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",35.324,0.378,18400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":917,"transactions":9,"vwap":1178},"2026-04-10",34.88,35.02,34.675,34.946,0.264,0.76,{"date":1182,"open":262,"high":1037,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-09",34.67,34.682,-0.269,-0.77,7400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":978,"transactions":9,"vwap":1193},"2026-04-08",34.57,34.996,33.81,34.951,-0.883,-2.46,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":38,"volume":1203,"transactions":9,"vwap":1201},"2026-04-07",35.84,36.060001,35.695,35.834,0.234,11300,{"date":1205,"open":1050,"high":1206,"low":314,"close":464,"change":1207,"percent_change":854,"volume":1208,"transactions":9,"vwap":464},"2026-04-06",35.68,0.06,21600,{"date":1210,"open":988,"high":998,"low":988,"close":1211,"change":157,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",35.54,1.92,21100,{"date":1215,"open":293,"high":1216,"low":1217,"close":1162,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1162},"2026-04-01",35.672,34.58,-1.006,-2.8,84000,{"date":1222,"open":1223,"high":996,"low":323,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",36.54,35.876,-0.454,-1.25,36700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1004,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1004},"2026-03-30",36.78,37,36.09,-0.31,-0.85,28600,{"date":1237,"open":995,"high":1238,"low":995,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-27",36.84,36.64,0.1,0.27,31400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1223,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1223},"2026-03-26",36.85,37.525,36.22,0.3,0.83,43200,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1107,"volume":1257,"transactions":9,"vwap":1255},"2026-03-25",35.83,36.25,36.24,0.34,12000,{"date":1259,"open":1104,"high":1260,"low":1104,"close":982,"change":1100,"percent_change":1261,"volume":1262,"transactions":9,"vwap":982},"2026-03-24",36.17,2.1,23200,{"date":1264,"open":262,"high":1265,"low":1266,"close":1265,"change":449,"percent_change":849,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",35.16,34.3,25000,{"date":1269,"open":1211,"high":1270,"low":303,"close":303,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":303},"2026-03-20",35.92,-0.33,-0.93,35500,{"date":1275,"open":1276,"high":414,"low":384,"close":1277,"change":1278,"percent_change":1020,"volume":1279,"transactions":9,"vwap":1277},"2026-03-19",35.65,35.33,0.294,33000,{"date":1281,"open":1282,"high":1057,"low":1283,"close":1284,"change":1285,"percent_change":854,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",35.0099983,34.84,35.035999,0.058,19400,{"date":1288,"open":1289,"high":1077,"low":533,"close":1290,"change":1291,"percent_change":192,"volume":1292,"transactions":9,"vwap":1290},"2026-03-17",35.040001,34.978,0.238,26900,{"date":1294,"open":436,"high":436,"low":1295,"close":1296,"change":1297,"percent_change":1256,"volume":1208,"transactions":9,"vwap":1296},"2026-03-16",34.37,34.74,0.119,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":52,"volume":1305,"transactions":9,"vwap":1303},"2026-03-13",34.28,34.72,34.12,34.621,0.061,15200,{"date":1307,"open":1097,"high":1097,"low":1308,"close":1309,"change":265,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-12",34.485,34.56,0.32,24200,{"date":1313,"open":920,"high":928,"low":1314,"close":928,"change":157,"percent_change":1315,"volume":1316,"transactions":9,"vwap":928},"2026-03-11",33.98,1.98,9700,{"date":1318,"open":914,"high":895,"low":1319,"close":873,"change":793,"percent_change":1081,"volume":1320,"transactions":9,"vwap":873},"2026-03-10",33.67,22500,{"date":1322,"open":1323,"high":25,"low":1324,"close":1314,"change":990,"percent_change":848,"volume":1325,"transactions":9,"vwap":1314},"2026-03-09",34.59,32.26,53800,{"date":1327,"open":1328,"high":677,"low":654,"close":1329,"change":167,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-06",33.94,33.93,0.59,31100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":904,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":904},"2026-03-05",33.3,33.8,0.41,1.23,19900,{"date":1340,"open":841,"high":885,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-04",32.885,33.32,0.284,0.86,24600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":727,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-03",32.88,33.215,32.6,33.035999,-0.45,5700,{"date":1355,"open":734,"high":1356,"low":853,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-02",33.209,33.186,0.716,2.21,13500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1344,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",31.76,32.47,31.45,0.276,28300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":830,"percent_change":457,"volume":1374,"transactions":9,"vwap":1373},"2026-02-26",31.71,32.215,31.44,32.194,9800,{"date":1376,"open":1377,"high":1377,"low":790,"close":1378,"change":1379,"percent_change":297,"volume":1380,"transactions":9,"vwap":1378},"2026-02-25",32.57,32.224,-0.216,6200,{"date":1382,"open":1383,"high":1383,"low":770,"close":1384,"change":990,"percent_change":848,"volume":1385,"transactions":9,"vwap":1384},"2026-02-24",33.029999,32.44,7200,{"date":1387,"open":769,"high":1388,"low":1389,"close":762,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":762},"2026-02-23",32.87,32.24,-0.293,-0.9,26300,{"date":1394,"open":1395,"high":1396,"low":834,"close":1396,"change":1397,"percent_change":778,"volume":917,"transactions":9,"vwap":1396},"2026-02-20",32.35,32.683,0.083,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1350,"change":366,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1350},"2026-02-19",32.17,32.68,0.4,4900,{"date":1405,"open":776,"high":1364,"low":776,"close":1364,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1364},"2026-02-18",0.5,1.56,4200,{"date":1410,"open":769,"high":769,"low":1411,"close":807,"change":141,"percent_change":1412,"volume":1413,"transactions":9,"vwap":807},"2026-02-17",31.61,-1.05,16100,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-13",31.8,32.41,32.31,0.569,1.79,4500,{"date":1423,"open":734,"high":734,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-12",31.62,31.741,-0.685,-2.11,10900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",31.66,32.426,0.556,1.74,5100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":167,"volume":1443,"transactions":9,"vwap":1441},"2026-02-10",31.65,31.89,31.635,31.87,0.063,4000,{"date":1445,"open":1431,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-09",31.84,31.2,31.807,0.427,1.36,5900,{"date":1453,"open":1454,"high":808,"low":1454,"close":808,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":808},"2026-02-06",31.056,0.624,2.03,13900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-05",31.016001,31.08,30.56,30.756,-0.438,-1.4,4600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1336,"percent_change":1472,"volume":1305,"transactions":9,"vwap":1470},"2026-02-04",31.16,31.194,30.88,1.33,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":886,"transactions":9,"vwap":1478},"2026-02-03",30.5,30.86,30.3,30.784,0.664,2.2,{"date":1482,"open":1475,"high":1475,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":787,"transactions":9,"vwap":1484},"2026-02-02",30.02,30.12,-0.27,-0.89,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":764,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-30",30.43,30.48,29.785,30.39,-0.91,11000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":929,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-29",30.4,30.68,30.21,30.67,1.22,11700,{"date":1504,"open":1505,"high":1477,"low":1483,"close":1477,"change":1506,"percent_change":1100,"volume":1385,"transactions":9,"vwap":1477},"2026-01-28",30.084999,0.223,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":802,"volume":773,"transactions":9,"vwap":1510},"2026-01-27",29.86,30.077,0.341,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":583,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",29.94,30.195,29.645,29.736,-0.004,21000,{"date":1521,"open":1522,"high":1484,"low":1523,"close":1524,"change":1240,"percent_change":1256,"volume":1525,"transactions":9,"vwap":1524},"2026-01-23",30.061001,29.731,29.74,6300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":265,"percent_change":929,"volume":1532,"transactions":9,"vwap":1531},"2026-01-22",29.603,29.683,29.53,29.64,3400,{"date":1534,"open":1535,"high":1530,"low":1535,"close":1530,"change":1536,"percent_change":1537,"volume":1068,"transactions":9,"vwap":1530},"2026-01-21",28.87,0.913,3.19,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1493,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",28.67,28.86,28.59,28.617,-0.263,18800,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":307,"percent_change":991,"volume":1551,"transactions":9,"vwap":1550},"2026-01-16",28.91,28.85,28.88,4700,{"date":1553,"open":1554,"high":1548,"low":1554,"close":1555,"change":1556,"percent_change":727,"volume":1123,"transactions":9,"vwap":1555},"2026-01-15",28.382,28.84,-0.043,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1152,"volume":1385,"transactions":9,"vwap":1561},"2026-01-14",28.51,29.01,28.883,0.487,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1159,"transactions":9,"vwap":1567},"2026-01-13",28.19,28.5,28.396,0.416,1.49,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":307,"percent_change":991,"volume":1576,"transactions":9,"vwap":1575},"2026-01-12",27.848,28.049999,27.83,27.98,31800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":854,"percent_change":1582,"volume":1159,"transactions":9,"vwap":1580},"2026-01-09",27.85,27.94,27.65,0.61,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",27.15,27.99,27.77,0.85,3.16,3900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-07",27.07,27.235,26.835,26.92,-0.317,-1.16,8300,{"date":1601,"open":1602,"high":1603,"low":1585,"close":1604,"change":1605,"percent_change":1485,"volume":1606,"transactions":9,"vwap":1604},"2026-01-06",27.26,27.49,27.237,-0.073,6800,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":213,"percent_change":1612,"volume":1403,"transactions":9,"vwap":1611},"2026-01-05",27.565,27.01,27.31,-0.4,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":849,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-02",26.794,27.51,27.42,1.71,6100,{"date":1621,"open":1622,"high":1622,"low":1596,"close":1623,"change":347,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-31",27.059999,26.96,-0.48,6500,{"date":1627,"open":1623,"high":1585,"low":1623,"close":1628,"change":990,"percent_change":52,"volume":1629,"transactions":9,"vwap":1628},"2025-12-30",27.09,6700,{"date":1631,"open":1610,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1100,"volume":1203,"transactions":9,"vwap":1634},"2025-12-29",27.08,26.95,27.040001,0.198,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":970,"volume":1443,"transactions":9,"vwap":1640},"2025-12-26",26.85,26.74,26.842,-0.058,{"date":1643,"open":1644,"high":1596,"low":1638,"close":1645,"change":680,"percent_change":307,"volume":1646,"transactions":9,"vwap":1645},"2025-12-24",26.89,26.9,1800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1644,"change":990,"percent_change":746,"volume":1652,"transactions":9,"vwap":1644},"2025-12-23",26.86,26.904,26.72,16600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":779,"volume":1159,"transactions":9,"vwap":1657},"2025-12-22",26.911,26.98,26.84,0.204,{"date":1660,"open":1661,"high":1649,"low":1662,"close":1662,"change":1663,"percent_change":1233,"volume":1664,"transactions":9,"vwap":1662},"2025-12-19",26.79,26.636,-0.084,4400,{"date":1666,"open":1667,"high":1668,"low":1651,"close":1651,"change":1669,"percent_change":621,"volume":1670,"transactions":9,"vwap":1651},"2025-12-18",26.936,26.99,-0.351,10500,{"date":1672,"open":1645,"high":1673,"low":1657,"close":1674,"change":1006,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-17",27.094,27.070999,1.43,13400,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-16",27.087,26.61,26.69,-0.821,-2.98,17600,{"date":1686,"open":1687,"high":1687,"low":1611,"close":1688,"change":1689,"percent_change":1690,"volume":1101,"transactions":9,"vwap":1688},"2025-12-15",27.96,27.511,-0.279,-1,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-12",28.16,27.79,-0.267,-0.95,10100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1457,"transactions":9,"vwap":1703},"2025-12-11",28.15,28.29,28.02,28.056999,-0.186,-0.66,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1472,"volume":1712,"transactions":9,"vwap":1710},"2025-12-10",27.766,28.309,28.243,0.372,9500,{"date":1714,"open":1715,"high":1573,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-09",27.91,27.871,0.172,0.62,6000,{"date":1721,"open":1722,"high":1586,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-08",27.97,27.699,-0.299,-1.07,5800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":726,"percent_change":1732,"volume":1041,"transactions":9,"vwap":1731},"2025-12-05",28.32,28.45,27.998,-0.17,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1014,"volume":870,"transactions":9,"vwap":1737},"2025-12-04",28.11,28.01,28.046,-0.028,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-03",28,28.12,28.073999,0.527,1.91,18500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":930,"transactions":9,"vwap":1752},"2025-12-02",27.53,27.57,27.452,27.547,-0.147,-0.53,{"date":1756,"open":1757,"high":1579,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-01",27.46,27.694,0.135,0.49,9300,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1466,"transactions":9,"vwap":1766},"2025-11-28",27.2,27.58,27.559,0.349,1.28,{"date":1770,"open":1633,"high":1771,"low":1633,"close":1772,"change":71,"percent_change":203,"volume":1773,"transactions":9,"vwap":1772},"2025-11-26",27.37,27.21,9000,{"date":1775,"open":1776,"high":1610,"low":1777,"close":1778,"change":1019,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-25",26.71,26.6,27,1.12,5200,{"date":1782,"open":1777,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":849,"volume":1786,"transactions":9,"vwap":1783},"2025-11-24",26.702,26.22,0.122,209300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1256,"percent_change":690,"volume":1792,"transactions":9,"vwap":1790},"2025-11-21",26.26,26.58,26.25,1100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1612,"percent_change":1798,"volume":1646,"transactions":9,"vwap":1797},"2025-11-20",26.82,27.030001,26.24,-1.5,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":862,"volume":1805,"transactions":9,"vwap":1802},"2025-11-19",26.45,26.64,26.44,-0.163,2200,{"date":1807,"open":1808,"high":1638,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-18",26.41,26.803,0.273,1.03,7900,{"date":1814,"open":1815,"high":1633,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-17",26.937,26.53,-0.597,-2.2,7000,{"date":1821,"open":1822,"high":1585,"low":1777,"close":1823,"change":1310,"percent_change":1824,"volume":1812,"transactions":9,"vwap":1823},"2025-11-14",26.73,27.127,1.19,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1658,"percent_change":779,"volume":1830,"transactions":9,"vwap":1829},"2025-11-13",26.83,27.11,26.807,1600,{"date":1832,"open":1828,"high":1828,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":876,"transactions":9,"vwap":1833},"2025-11-12",26.603,-0.589,-2.17,{"date":1837,"open":1595,"high":1838,"low":1595,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-11",27.33,27.192,0.408,1.52,5500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":801,"volume":1850,"transactions":9,"vwap":1848},"2025-11-10",26.75,26.808,26.5,26.784,0.096,4100,{"date":1852,"open":1789,"high":1853,"low":1789,"close":1853,"change":1854,"percent_change":1855,"volume":1619,"transactions":9,"vwap":1853},"2025-11-07",26.688,0.488,1.86,{"date":1857,"open":1858,"high":1858,"low":26,"close":26,"change":546,"percent_change":1859,"volume":1860,"transactions":9,"vwap":26},"2025-11-06",26.403,-0.46,3000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":708,"percent_change":1241,"volume":1866,"transactions":9,"vwap":1865},"2025-11-05",26.468,26.65,26.32,8500,{"date":1868,"open":1847,"high":1869,"low":1791,"close":1791,"change":935,"percent_change":1870,"volume":1525,"transactions":9,"vwap":1791},"2025-11-04",26.51,-2.56,{"date":1872,"open":1644,"high":1873,"low":1795,"close":1874,"change":347,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1874},"2025-11-03",26.97,26.94,{"date":1876,"open":1644,"high":1877,"low":1644,"close":1593,"change":854,"percent_change":121,"volume":1590,"transactions":9,"vwap":1593},"2025-10-31",27.129,{"date":1879,"open":1880,"high":1881,"low":1645,"close":1645,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1645},"2025-10-30",26.951,27.22,-0.99,-3.55,7800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1129,"volume":1892,"transactions":9,"vwap":1890},"2025-10-29",27.95,28.27,27.8,27.89,-0.05,9600,{"date":1894,"open":1895,"high":1687,"low":1574,"close":1580,"change":952,"percent_change":909,"volume":1896,"transactions":9,"vwap":1580},"2025-10-28",27.934,11500,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":765,"transactions":9,"vwap":1901},"2025-10-27",28.1,28.36,28.24,0.183,0.65,{"date":1905,"open":1701,"high":1906,"low":1703,"close":1703,"change":1907,"percent_change":1908,"volume":1421,"transactions":9,"vwap":1703},"2025-10-24",28.295,-0.083,-0.29,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1344,"percent_change":1915,"volume":910,"transactions":9,"vwap":1914},"2025-10-23",28.040001,28.17,27.93,28.14,3.15,{"date":1917,"open":1796,"high":1918,"low":1796,"close":1919,"change":1310,"percent_change":1824,"volume":1532,"transactions":9,"vwap":1919},"2025-10-22",27.3,27.28,{"date":1921,"open":1634,"high":1922,"low":1874,"close":1623,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1623},"2025-10-21",27.12,-0.07,-0.26,7300,{"date":1927,"open":1873,"high":1634,"low":1928,"close":1796,"change":746,"percent_change":1929,"volume":803,"transactions":9,"vwap":1796},"2025-10-20",26.941,0.71,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1657,"change":1935,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1657},"2025-10-17",26.78,26.88,26.76,0,15500,{"date":1938,"open":1918,"high":1918,"low":1681,"close":1657,"change":256,"percent_change":1939,"volume":850,"transactions":9,"vwap":1657},"2025-10-16",-1.32,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1764,"change":680,"percent_change":307,"volume":1041,"transactions":9,"vwap":1764},"2025-10-15",27.35,27.63,27.113,{"date":1946,"open":1644,"high":1947,"low":1644,"close":1948,"change":1923,"percent_change":1924,"volume":1403,"transactions":9,"vwap":1948},"2025-10-14",27.32,27.19,{"date":1950,"open":1634,"high":1919,"low":1951,"close":1602,"change":1952,"percent_change":1953,"volume":1780,"transactions":9,"vwap":1602},"2025-10-13",26.93,0.492,1.84,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-10",27.69,26.768,-1.101,-3.95,24500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1187,"transactions":9,"vwap":1966},"2025-10-09",28.58,28.6,27.854,27.869,-0.635,-2.23,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":397,"volume":1697,"transactions":9,"vwap":1974},"2025-10-08",28.46,28.595,28.426,28.504,-0.146,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1128,"percent_change":1982,"volume":831,"transactions":9,"vwap":1981},"2025-10-07",28.68,28.75,28.425,28.65,-0.21,{"date":1984,"open":1985,"high":1541,"low":1986,"close":1986,"change":1987,"percent_change":1923,"volume":1551,"transactions":9,"vwap":1986},"2025-10-06",28.8,28.71,-0.02,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1884,"transactions":9,"vwap":1993},"2025-10-03",28.66,28.78,28.641,28.73,0.304,1.07,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1973,"change":2000,"percent_change":1696,"volume":1780,"transactions":9,"vwap":1973},"2025-10-02",28.728,28.41,-0.274,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":929,"volume":1664,"transactions":9,"vwap":2005},"2025-10-01",28.44,28.76,28.7,0.106,{"date":2008,"open":1981,"high":1978,"low":2009,"close":2010,"change":2011,"percent_change":1271,"volume":1385,"transactions":9,"vwap":2010},"2025-09-30",28.4,28.594,-0.096,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":387,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-29",29,28.596,28.69,-1.68,387700,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2025,"volume":1466,"transactions":9,"vwap":2023},"2025-09-26",28.98,29.39,29.18,0.23,0.79,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1485,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-25",29.08,29.105,28.899,28.95,-0.92,3100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-24",29.31,29.43,29.22,0.362,1.25,25300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-23",29.11,29.231,28.858,0.358,1.26,4300,{"date":2051,"open":2003,"high":1542,"low":2052,"close":1566,"change":2053,"percent_change":449,"volume":930,"transactions":9,"vwap":1566},"2025-09-22",28.26,0.045,{"date":2055,"open":1560,"high":1560,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1403,"transactions":9,"vwap":2057},"2025-09-19",28.42,28.455,-0.578,-1.99,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":307,"percent_change":991,"volume":1532,"transactions":9,"vwap":2064},"2025-09-18",29.049999,28.9,29.033001,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":1924,"volume":765,"transactions":9,"vwap":2068},"2025-09-17",29.21,28.993,-0.077,{"date":2071,"open":1548,"high":2072,"low":1548,"close":2073,"change":689,"percent_change":700,"volume":1805,"transactions":9,"vwap":2073},"2025-09-16",29.1,29.07,{"date":2075,"open":2076,"high":2063,"low":2077,"close":2077,"change":2078,"percent_change":86,"volume":2079,"transactions":9,"vwap":2077},"2025-09-15",28.784,28.63,-0.23,2500,{"date":2081,"open":2082,"high":2083,"low":1541,"close":1541,"change":727,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1541},"2025-09-12",28.97,29.040001,-0.52,3800,{"date":2087,"open":2088,"high":1560,"low":2088,"close":1560,"change":2089,"percent_change":377,"volume":1830,"transactions":9,"vwap":1560},"2025-09-11",28.77,0.266,{"date":2091,"open":2092,"high":1979,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1646,"transactions":9,"vwap":2093},"2025-09-10",28.61,28.744,0.194,0.68,{"date":2097,"open":1978,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":708,"volume":1646,"transactions":9,"vwap":2100},"2025-09-09",28.704,28.54,28.55,0.02,{"date":2103,"open":1986,"high":1986,"low":2104,"close":2105,"change":2106,"percent_change":862,"volume":1494,"transactions":9,"vwap":2105},"2025-09-08",28.25,28.53,-0.176,{"date":2108,"open":2031,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2032,"volume":1408,"transactions":9,"vwap":2111},"2025-09-05",29.02,28.56,28.706,-0.266,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-04",28.764,28.972,0.262,0.91,700,{"date":2121,"open":2122,"high":2122,"low":1986,"close":1986,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1986},"2025-09-03",29.13,-0.489,-1.67,3600,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":457,"percent_change":1233,"volume":2131,"transactions":9,"vwap":2130},"2025-09-02",30,29.042999,29.199,1900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1760,"volume":1805,"transactions":9,"vwap":2137},"2025-08-29",29.29,29.36,29.26,29.289,0.142,{"date":2140,"open":2030,"high":2141,"low":1535,"close":2141,"change":1397,"percent_change":2142,"volume":2119,"transactions":9,"vwap":2141},"2025-08-28",29.147,0.29,{"date":2144,"open":2145,"high":2044,"low":2146,"close":2147,"change":2148,"percent_change":916,"volume":2149,"transactions":9,"vwap":2147},"2025-08-27",28.99,28.894,29.063999,0.324,2800,{"date":2151,"open":1991,"high":2152,"low":2153,"close":2154,"change":347,"percent_change":1352,"volume":2155,"transactions":9,"vwap":2154},"2025-08-26",28.81,28.695,28.74,376900,{"date":2157,"open":2158,"high":2158,"low":1541,"close":1535,"change":2159,"percent_change":1233,"volume":2149,"transactions":9,"vwap":1535},"2025-08-25",28.92,-0.089,{"date":2161,"open":2162,"high":2145,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-22",28.82,28.959,0.82,2.91,2000,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1935,"volume":2172,"transactions":9,"vwap":2170},"2025-08-21",28.21,28.139,0.001,1500,{"date":2174,"open":2175,"high":2176,"low":1913,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-20",28.07,28.138,0.303,1.09,800,{"date":2181,"open":1580,"high":1580,"low":2182,"close":2183,"change":2184,"percent_change":141,"volume":2179,"transactions":9,"vwap":2183},"2025-08-19",27.81,27.835,-0.095,{"date":2186,"open":1715,"high":1911,"low":1715,"close":1913,"change":2187,"percent_change":2078,"volume":1403,"transactions":9,"vwap":1913},"2025-08-18",-0.064,{"date":2189,"open":1700,"high":1700,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-15",27.994,-0.247,-0.87,300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":2199,"percent_change":131,"volume":2200,"transactions":9,"vwap":2197},"2025-08-14",27.933,28.241,27.86,0.025,2600,{"date":2202,"open":1890,"high":2203,"low":2198,"close":2204,"change":2205,"percent_change":2206,"volume":2149,"transactions":9,"vwap":2204},"2025-08-13",28.22,28.216,0.558,2.02,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":487,"percent_change":1675,"volume":2131,"transactions":9,"vwap":2210},"2025-08-12",27.62,27.658,27.52,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":2172,"transactions":9,"vwap":2215},"2025-08-11",27.6,27.268,-0.227,-0.83,{"date":2219,"open":2220,"high":1956,"low":2221,"close":2222,"change":2223,"percent_change":2084,"volume":1466,"transactions":9,"vwap":2222},"2025-08-08",27.55,27.47,27.495,-0.145,{"date":2225,"open":2226,"high":2104,"low":2227,"close":2228,"change":2229,"percent_change":583,"volume":2230,"transactions":9,"vwap":2228},"2025-08-07",27.84,27.61,27.64,-0.003,2400,{"date":2232,"open":2233,"high":1736,"low":2234,"close":2234,"change":2235,"percent_change":276,"volume":1805,"transactions":9,"vwap":2234},"2025-08-06",27.977,27.643,-0.209,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":377,"volume":1494,"transactions":9,"vwap":2239},"2025-08-05",27.78,27.852,27.5,0.257,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":366,"volume":765,"transactions":9,"vwap":2247},"2025-08-04",27.68,27.7,27.54,27.595,0.035,{"date":2250,"open":1741,"high":1741,"low":2240,"close":2251,"change":958,"percent_change":2252,"volume":2149,"transactions":9,"vwap":2251},"2025-08-01",27.56,-2.61,{"date":2254,"open":2255,"high":2256,"low":2203,"close":2257,"change":2258,"percent_change":1234,"volume":2259,"transactions":9,"vwap":2257},"2025-07-31",28.35,28.52,28.3,-0.243,1700,{"date":2261,"open":1550,"high":1550,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":2259,"transactions":9,"vwap":2262},"2025-07-30",28.543,-0.886,-3.01,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":1297,"percent_change":1336,"volume":2269,"transactions":9,"vwap":2268},"2025-07-29",29.24,29.429,1200,{"date":2271,"open":2272,"high":2036,"low":2273,"close":2036,"change":2274,"percent_change":2275,"volume":2259,"transactions":9,"vwap":2036},"2025-07-28",29.2,29.14,0.337,1.16,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":1248,"volume":2282,"transactions":9,"vwap":2279},"2025-07-25",28.83,28.973,28.72,0.086,2100,{"date":2284,"open":2285,"high":2285,"low":1991,"close":2286,"change":2287,"percent_change":1060,"volume":2149,"transactions":9,"vwap":2286},"2025-07-24",29.030001,28.887,-0.593,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":2291,"percent_change":1315,"volume":2292,"transactions":9,"vwap":2290},"2025-07-23",29.48,0.573,500,{"date":2294,"open":1991,"high":2021,"low":1993,"close":2295,"change":2296,"percent_change":327,"volume":2259,"transactions":9,"vwap":2295},"2025-07-22",28.907,0.437,{"date":2298,"open":1991,"high":1991,"low":2299,"close":2299,"change":2078,"percent_change":86,"volume":2282,"transactions":9,"vwap":2299},"2025-07-21",28.47,{"date":2301,"open":2302,"high":2302,"low":2016,"close":2005,"change":1935,"percent_change":1935,"volume":2259,"transactions":9,"vwap":2005},"2025-07-18",28.93,{"date":2304,"open":2110,"high":1986,"low":2110,"close":2005,"change":1366,"percent_change":2305,"volume":1646,"transactions":9,"vwap":2005},"2025-07-17",0.97,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":2179,"transactions":9,"vwap":2309},"2025-07-16",28.49,28.424,-0.337,-1.17,{"date":2313,"open":2314,"high":2314,"low":2154,"close":2315,"change":2316,"percent_change":2317,"volume":1726,"transactions":9,"vwap":2315},"2025-07-15",29.25,28.761,-0.459,-1.57,{"date":2319,"open":2320,"high":2320,"low":2038,"close":2038,"change":1081,"percent_change":2321,"volume":2282,"transactions":9,"vwap":2038},"2025-07-14",29.68,-1.98,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":830,"percent_change":1014,"volume":2172,"transactions":9,"vwap":2325},"2025-07-11",29.66,29.81,{"date":2327,"open":1531,"high":2328,"low":1531,"close":2329,"change":2142,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-10",29.895,29.84,0.98,3500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":830,"percent_change":1014,"volume":2338,"transactions":9,"vwap":2337},"2025-07-09",29.82,29.91,29.51,29.55,12800,{"date":2340,"open":1550,"high":2341,"low":1550,"close":2342,"change":2305,"percent_change":2343,"volume":1367,"transactions":9,"vwap":2342},"2025-07-08",29.62,29.58,3.39,{"date":2345,"open":2003,"high":2092,"low":2003,"close":2092,"change":2346,"percent_change":2347,"volume":1896,"transactions":9,"vwap":2092},"2025-07-07",-0.439,-1.51,{"date":2349,"open":2062,"high":2062,"low":2082,"close":2350,"change":2351,"percent_change":-6,"volume":2193,"transactions":9,"vwap":2350},"2025-07-03",29.049,-0.001,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2062,"change":2356,"percent_change":2357,"volume":765,"transactions":9,"vwap":2062},"2025-07-02",28.96,29.09,0.721,2.55,{"date":2359,"open":2360,"high":1971,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1819,"transactions":9,"vwap":2362},"2025-07-01",27.785,27.76,28.329,0.554,1.99,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1705,"volume":2149,"transactions":9,"vwap":2369},"2025-06-30",27.87,27.75,27.775,-0.185,{"date":2372,"open":2373,"high":2373,"low":1687,"close":1687,"change":2374,"percent_change":2375,"volume":2292,"transactions":9,"vwap":1687},"2025-06-27",28.09,-0.179,-0.64,{"date":2377,"open":1722,"high":1888,"low":2378,"close":2170,"change":2379,"percent_change":2380,"volume":1551,"transactions":9,"vwap":2170},"2025-06-26",27.964,0.383,1.38,{"date":2382,"open":1694,"high":2198,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1719,"transactions":9,"vwap":2384},"2025-06-25",27.72,27.756,-0.335,-1.19,{"date":2388,"open":1899,"high":2389,"low":2390,"close":2391,"change":1128,"percent_change":1982,"volume":1532,"transactions":9,"vwap":2391},"2025-06-24",28.265,28.030001,28.091,{"date":2393,"open":2031,"high":2031,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-06-23",28.13,28.151,-0.686,-2.38,2900,{"date":2400,"open":2354,"high":2285,"low":1979,"close":2401,"change":2402,"percent_change":141,"volume":2403,"transactions":9,"vwap":2401},"2025-06-20",28.837,-0.099,2700,{"date":2405,"open":2406,"high":2267,"low":2407,"close":2407,"change":2408,"percent_change":601,"volume":2269,"transactions":9,"vwap":2407},"2025-06-18",29.16,28.936,-0.326,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":366,"volume":2331,"transactions":9,"vwap":2413},"2025-06-17",29.45,29.23,29.262,0.039,{"date":2416,"open":2406,"high":2267,"low":2417,"close":2418,"change":448,"percent_change":746,"volume":2166,"transactions":9,"vwap":2418},"2025-06-16",29.111,29.223,{"date":2420,"open":2421,"high":2422,"low":2145,"close":2423,"change":1635,"percent_change":2095,"volume":2200,"transactions":9,"vwap":2423},"2025-06-13",29.059999,29.191,29.168,{"date":2425,"open":2162,"high":2082,"low":2162,"close":2082,"change":2426,"percent_change":1128,"volume":2427,"transactions":9,"vwap":2082},"2025-06-12",-0.017,17800,{"date":2429,"open":2004,"high":2285,"low":1990,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-11",28.987,0.403,1.41,7100,{"date":2435,"open":2175,"high":2280,"low":2175,"close":2436,"change":2437,"percent_change":2438,"volume":1850,"transactions":9,"vwap":2436},"2025-06-10",28.584,0.592,2.11,{"date":2440,"open":1736,"high":2441,"low":2442,"close":2442,"change":2142,"percent_change":59,"volume":2079,"transactions":9,"vwap":2442},"2025-06-09",28.18,27.992,{"date":2444,"open":2361,"high":2361,"low":2228,"close":2445,"change":1854,"percent_change":1420,"volume":1792,"transactions":9,"vwap":2445},"2025-06-06",27.702,{"date":2447,"open":2448,"high":2449,"low":1585,"close":2450,"change":2451,"percent_change":830,"volume":2269,"transactions":9,"vwap":2450},"2025-06-05",27.39,27.418,27.214,-0.009,{"date":2453,"open":1956,"high":1956,"low":1772,"close":2454,"change":2455,"percent_change":1412,"volume":1646,"transactions":9,"vwap":2454},"2025-06-04",27.223,-0.288,{"date":2457,"open":2458,"high":2246,"low":2458,"close":1688,"change":785,"percent_change":2459,"volume":2119,"transactions":9,"vwap":1688},"2025-06-03",26.8,3,{"date":2461,"open":1934,"high":1934,"low":2462,"close":2463,"change":2464,"percent_change":1032,"volume":1408,"transactions":9,"vwap":2463},"2025-06-02",26.62,26.711,0.022,{"date":2466,"open":2467,"high":1638,"low":2468,"close":2469,"change":1379,"percent_change":86,"volume":2470,"transactions":9,"vwap":2469},"2025-05-30",26.695,26.63,26.689,3700,{"date":2472,"open":1649,"high":2473,"low":2474,"close":2473,"change":2229,"percent_change":583,"volume":2475,"transactions":9,"vwap":2473},"2025-05-29",26.905,26.732,600,{"date":2477,"open":1772,"high":1772,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-28",26.908,-0.402,-1.47,900,{"date":2483,"open":1796,"high":1947,"low":1796,"close":1611,"change":689,"percent_change":648,"volume":1780,"transactions":9,"vwap":1611},"2025-05-27",{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2488,"percent_change":1014,"volume":1466,"transactions":9,"vwap":2487},"2025-05-23",26.47,26.87,-0.027,{"date":2490,"open":2491,"high":2492,"low":1803,"close":2493,"change":2494,"percent_change":2495,"volume":1860,"transactions":9,"vwap":2493},"2025-05-22",26.67,27.02,26.897,0.076,0.28,{"date":2497,"open":1602,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":1466,"transactions":9,"vwap":2499},"2025-05-21",27.29,26.821,-0.739,-2.68,{"date":2503,"open":1603,"high":2504,"low":1603,"close":2251,"change":2505,"percent_change":2506,"volume":1421,"transactions":9,"vwap":2251},"2025-05-20",27.73,-0.113,-0.41,{"date":2508,"open":1757,"high":2509,"low":1757,"close":2509,"change":2510,"percent_change":958,"volume":2166,"transactions":9,"vwap":2509},"2025-05-19",27.673,-0.207,{"date":2512,"open":2513,"high":2514,"low":2244,"close":2515,"change":2516,"percent_change":991,"volume":765,"transactions":9,"vwap":2515},"2025-05-16",27.749,27.909,27.88,0.038,{"date":2518,"open":2228,"high":2519,"low":2228,"close":2519,"change":2520,"percent_change":611,"volume":2403,"transactions":9,"vwap":2519},"2025-05-15",27.842,-0.202,{"date":2522,"open":1911,"high":2523,"low":1911,"close":2523,"change":2524,"percent_change":387,"volume":2475,"transactions":9,"vwap":2523},"2025-05-14",28.044001,-0.139,{"date":2526,"open":2361,"high":2052,"low":2361,"close":2527,"change":2528,"percent_change":2529,"volume":1860,"transactions":9,"vwap":2527},"2025-05-13",28.183,0.513,1.85,{"date":2531,"open":2515,"high":2515,"low":2532,"close":2532,"change":162,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-12",27.67,3.28,1300,{"date":2536,"open":1649,"high":1649,"low":2491,"close":1661,"change":778,"percent_change":2537,"volume":2200,"transactions":9,"vwap":1661},"2025-05-09",0.94,{"date":2539,"open":2540,"high":1932,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":803,"transactions":9,"vwap":2542},"2025-05-08",26.429,26.36,26.54,0.652,2.52,{"date":2546,"open":2547,"high":2548,"low":177,"close":2549,"change":2550,"percent_change":971,"volume":1860,"transactions":9,"vwap":2549},"2025-05-07",25.873,26.049999,25.888,-0.162,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2548,"change":1923,"percent_change":1485,"volume":2481,"transactions":9,"vwap":2548},"2025-05-06",26.27,26.030001,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2558,"change":958,"percent_change":2559,"volume":2033,"transactions":9,"vwap":2558},"2025-05-05",26.55,26.12,-2.76,{"date":2561,"open":1651,"high":2487,"low":2562,"close":1649,"change":2241,"percent_change":2305,"volume":1664,"transactions":9,"vwap":1649},"2025-05-02",26.59,{"date":2564,"open":1833,"high":1833,"low":1833,"close":1833,"change":2565,"percent_change":157,"volume":236,"transactions":9,"vwap":1833},"2025-05-01",0.178,{"date":2567,"open":1651,"high":1651,"low":1789,"close":2568,"change":2569,"percent_change":2570,"volume":1830,"transactions":9,"vwap":2568},"2025-04-30",26.425,-0.519,-1.93,{"date":2572,"open":2573,"high":2574,"low":1795,"close":2574,"change":891,"percent_change":794,"volume":1403,"transactions":9,"vwap":2574},"2025-04-29",26.875,26.944,{"date":2576,"open":2577,"high":2578,"low":1656,"close":2578,"change":2579,"percent_change":1929,"volume":1780,"transactions":9,"vwap":2578},"2025-04-28",27.049999,27.116,0.191,{"date":2581,"open":1638,"high":2582,"low":1638,"close":2582,"change":2583,"percent_change":727,"volume":2179,"transactions":9,"vwap":2582},"2025-04-25",26.925,-0.041,{"date":2585,"open":1933,"high":2586,"low":1933,"close":2586,"change":2587,"percent_change":1407,"volume":2269,"transactions":9,"vwap":2586},"2025-04-24",26.966,0.413,{"date":181,"open":2589,"high":2589,"low":2542,"close":2590,"change":2591,"percent_change":286,"volume":2282,"transactions":9,"vwap":2590},26.975,26.553,-0.422]