[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIVC":3,"homepage-market-summary":25,"stock-historical-AIVC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AIVC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Bloomberg AI Equal Weight ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},117.53,115.44,117.6199,114.9948,2.5352,2.2,4729.515644,0,124.23,35.69,5428.015046110442,92.4,498,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},38.402,6893,2516024.492963,206.05,"2025-04-21",[178,181,190,200,210,220,231,241,252,263,273,284,294,303,314,325,336,346,357,368,377,387,397,407,417,426,437,448,457,467,477,488,498,508,519,529,539,548,558,567,577,587,597,608,619,630,640,651,661,671,681,692,703,711,721,731,741,752,762,771,779,785,794,801,810,819,827,836,845,853,862,870,878,886,894,902,910,916,925,933,942,950,957,965,972,980,989,996,1004,1013,1022,1029,1036,1045,1054,1061,1069,1077,1086,1093,1102,1109,1117,1124,1132,1140,1149,1157,1164,1173,1180,1187,1196,1204,1212,1221,1230,1238,1246,1254,1260,1267,1274,1282,1289,1296,1303,1310,1318,1327,1336,1344,1351,1359,1368,1375,1381,1388,1397,1404,1412,1419,1427,1435,1443,1449,1455,1462,1471,1477,1486,1495,1503,1511,1517,1524,1531,1539,1545,1550,1555,1561,1569,1576,1582,1591,1599,1607,1615,1620,1627,1634,1641,1646,1651,1658,1666,1673,1681,1687,1695,1702,1708,1714,1720,1725,1733,1738,1745,1753,1760,1764,1770,1777,1783,1791,1798,1804,1810,1818,1824,1831,1838,1846,1851,1859,1865,1870,1876,1883,1889,1895,1902,1909,1915,1923,1929,1936,1943,1949,1954,1961,1967,1972,1979,1987,1996,2000,2008,2015,2024,2032,2039,2045,2050,2057,2062,2069,2076,2080,2088,2091,2099,2104,2111,2116,2124,2132,2139,2143,2149,2157,2163,2167,2175,2181,2188,2195,2201,2206,2213,2219,2227,2232,2239,2245,2250,2257,2264,2270,2275,2279,2285,2292,2298,2306,2312,2317,2324,2329,2336,2341,2348,2353,2358,2363,2369,2374,2379,2386,2393,2400,2405,2411,2417,2423,2430,2437,2442,2447,2452,2457,2463,2468,2472,2479,2483,2489,2494,2499,2505,2510,2515,2521,2526,2533,2539,2544,2549,2554,2561,2566,2572,2579,2583,2590,2596,2601,2607,2614,2621,2626,2631,2639,2644,2650,2655,2661,2667,2673,2679,2686,2693,2699,2703,2709,2714,2719,2722,2727,2734,2738,2744,2751,2758,2763,2770,2776,2781,2787,2791,2797,2802,2810,2816],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},126,116.2953,{"date":182,"open":183,"high":184,"low":15,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",115.1756,115.29,0.4906,0.43,7002.404518,461,115.2443,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",114.11,115.41,114.5042,0.7745,0.68,2884.916167,107,114.8084,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",113.33,114.02,113.7297,-2.5703,-2.21,1622.543893,121,113.7134,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",115.55,117.38,116.3,0.6556,0.57,3926.415588,140,117.0785,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",114.89,116.13,114.86,115.6444,-0.1339,-0.12,2081.189768,100,115.6497,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",117.02,115.76,115.7783,-1.171,-1,2244.09357,104,116.1817,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",117.05,117.16,116.275,116.9493,0.7155,0.62,2589.952518,119,116.6923,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",114.29,116.42,113.93,116.2338,3.8452,3.42,9966.555768,849,115.8372,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",112.2078,112.3886,111.4001,0.8986,0.81,1941.852855,87,111.8598,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",111.69,112.235,111.47,111.49,2.4083,2.21,14613.423231,188,111.7412,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",106.99,110.4077,109.0817,1.6182,1.51,5170.158927,131,109.7684,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",108.29,107.4635,-0.6294,-0.58,813.727581,88,108.0009,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",107.03,109.12,106.82,108.0929,-3.3627,-3.02,15620.478629,158,108.4217,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",111.595,111.7655,111.4,111.4556,1.7156,1.56,1385.77821,91,111.5351,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",110.6899,111.15,109.58,109.74,-2.5388,-2.26,16388.542945,217,109.9592,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",111.19,113.02,112.2788,-0.4456,-0.4,6388.705088,161,112.6019,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",112.34,113.76,111.8839,112.7244,1.8044,1.63,5462.966472,176,113.1366,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",110.43,111.03,110.25,110.92,1.02,0.93,4971.436566,134,110.7486,{"date":369,"open":370,"high":146,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",107.31,109.9,2,1.85,13219.842856,216,109.5565,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",108.25,107.36,107.9,-1.02,-0.94,3994.124139,260,107.7743,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",110.6,108.82,108.92,-2.81,-2.51,9463.589067,198,109.3227,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",111.34,111.73,111.05,0.105,0.09,15831.654566,183,111.3822,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",113.26,113.385,111.625,-1.8702,-1.65,3949.787982,249,112.4837,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":395,"vwap":425},"2026-08-27",112.79,113.4952,112.26,2.5052,2.26,11423.312713,112.856,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",110.5069,111.245,110.18,110.99,1.2568,1.15,2539.232543,139,110.7688,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",109.18,109.85,109.15,109.7332,1.6632,1.54,5285.855151,129,109.4608,{"date":449,"open":450,"high":450,"low":305,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",108.99,108.07,-2.41,-2.18,18935.125766,239,107.8506,{"date":458,"open":389,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",110.95,109.96,110.48,0.07,0.06,5445.777336,174,110.4864,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",109.93,110.6099,109.815,110.41,-0.04,12521.397265,274,110.3192,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",110.5,112.392,109.3084,110.45,-2.2,-1.95,6826.033568,693,110.6397,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",114.68,111.9,112.65,-4.3138,-3.69,26871.836526,333,112.4217,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",116.41,118.03,116.9638,1.0859,0.94,15267.885456,223,117.4916,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",116.33,117.805,115.535,115.8779,-0.4585,-0.39,5512.518761,201,116.1336,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":355,"vwap":528},"2026-08-13",116.26,117.49,116.2,116.3364,0.8539,0.74,7368.252207,116.8352,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",114.425,115.7699,115.4825,4.8427,4.38,8485.5718,200,115.0456,{"date":540,"open":541,"high":541,"low":461,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",111.29,110.6398,-0.2826,-0.25,7212.105287,684,110.7857,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",110.76,111.94,110.9224,-0.1185,-0.11,4576.471021,182,111.2959,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":355,"vwap":566},"2026-08-07",110.63,111.0409,110.23,2.8511,2.64,3353.008383,110.4229,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",111.68,104.01,108.1898,-1.8761,-1.7,6322.9509,196,107.9016,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",110.68,111.885,110.0659,-1.1541,-1.04,13794.820893,259,111.1008,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",108.94,111.76,111.22,4.82,4.53,16451.671955,352,110.3931,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",102.41,106.5399,102.31,106.4,3.47,3.37,7525.14288,602,103.8706,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",104.77,105.47,102.4551,102.93,2.07,2.05,6053.1929,136,103.259,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",98.87,101.05,98.82,100.86,6.26,6.62,4332.370393,144,100.0418,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",97.69,97.82,94.6,-2.87,-2.94,8658.873678,142,95.6203,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",96.37,98.205,94.7,97.47,-3.432,-3.4,11719.208708,636,97.4234,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",101.12,98.755,100.902,-0.3591,-0.35,3198.853297,146,100.1158,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":179,"vwap":670},"2026-07-24",101.88,102.8301,101.065,101.2611,-3.2339,-3.09,3510.577587,101.9779,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":301,"vwap":680},"2026-07-23",105.75,106.7599,104.17,104.495,-1.145,-1.08,2796.775448,105.1365,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",105.5,106.24,105.43,105.64,-0.172,-0.16,5459.0534,109,105.8157,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",105.04,106.140847,104.88,105.812,4.512,4.45,17490.809441,709,105.2703,{"date":704,"open":705,"high":706,"low":707,"close":707,"change":708,"percent_change":708,"volume":709,"transactions":446,"vwap":710},"2026-07-20",101.42,103.095,101.3,-0.21,5054.328816,102.3642,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",98.14,101.7701,96.68,101.51,0.2,20684.396396,354,99.5688,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",104.31,100.98,101.31,-4.43,-4.19,19071.047382,272,102.121,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",110.04,103.65,105.74,-2.92,-2.69,17795.339532,256,106.6639,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",109.32,109.65,108.27,108.66,1.59,1.49,15434.914509,220,109.0162,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",109.07,106.81,107.07,-3.64,-3.29,11482.124517,308,107.7957,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",111.029999,111.46,109.69,110.71,-1.4,-1.25,7700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",110.44,112.95,112.11,3.28,3.01,26200,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":615,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",105.11,108.83,1.92,14700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",107.65,108.165,105.77,106.78,-2.8,-2.56,9000,{"date":795,"open":796,"high":797,"low":796,"close":329,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":329},"2026-07-06",107.91,110.4,3.245,3.05,9700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",110.51,111.425,104.95,106.335,-4.945,-4.44,25300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",112.74,113.48,111.035004,111.28,-4.09,-3.55,103300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",112.83,115.62,115.37,2.71,2.41,14600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",111.33,112.82,107.725,112.66,2.89,2.63,21700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",109.29,110.929,108.759,109.77,-3.65,-3.22,42000,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",116.29,111.64,113.42,1.836,1.65,21000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",111.435,112.63,110.54,111.584,-1.281,-1.13,17500,{"date":863,"open":411,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",113.89,110.477,112.865,-5.665,-4.78,20900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":166,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",118.73,119.51,117.021004,118.53,0.36,8400,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",117.63,119.11,118.11,3.07,2.67,89900,{"date":887,"open":193,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",118.25,114.9,115.040001,0.27,0.24,75300,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",117.5,118.33,114.77,-2.98,-2.53,12600,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",115.48,117.93,117.75,5.682,5.07,65700,{"date":911,"open":329,"high":912,"low":329,"close":913,"change":914,"percent_change":363,"volume":915,"transactions":9,"vwap":913},"2026-06-12",113.16,112.068001,1.128,8300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",107.010002,111.38,106.93,110.94,4.11,3.85,23100,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",109.7,110.79,106.83,-3.25,-2.95,13700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",114.65,114.755,105.14,110.080002,-2.411,-2.14,45100,{"date":943,"open":944,"high":945,"low":815,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",113.5,113.82,112.491,2.241,2.03,27400,{"date":951,"open":952,"high":952,"low":953,"close":361,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":361},"2026-06-05",117.42,109.415,-10.1,-8.39,52600,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",116.76,121.040001,120.35,-1.332,-1.09,80100,{"date":966,"open":20,"high":20,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",120.325,121.682,-1.639,-1.33,13900,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-06-02",122.29,123.321,122,2.641,2.19,218800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",114.97,120.908,114.36,120.68,6.38,5.58,33400,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":778,"transactions":9,"vwap":992},"2026-05-29",113.73,114.3,112.85,3.916,3.55,{"date":997,"open":797,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",111.13,109.059998,110.384,2.468,2.29,28800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",107.84,108.52,107.42,107.916,-0.578,-0.53,3400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",107.48,108.61,107.089996,108.494,3.564,3.4,7000,{"date":1023,"open":1024,"high":611,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",103.468,104.93,2.17,2.11,9500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1021,"transactions":9,"vwap":1032},"2026-05-21",99.95,102.76,99.94,2.783,2.78,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",99.86,100.11,98.595,99.977,2.342,2.4,10800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",95.98,98.52,95.865,97.635,-0.725,-0.74,6500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":678,"percent_change":963,"volume":1060,"transactions":9,"vwap":1059},"2026-05-18",99.87,100.12,97,98.36,14900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":636,"volume":1068,"transactions":9,"vwap":1066},"2026-05-15",99.85,100.74,98.216,99.44,-3.016,7200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":48,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",102.25,102.91,101.91,102.456,0.036,13500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",100.76,102.9,100.055,102.42,2.69,2.7,15400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":843,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",101.61,97.050003,99.73,-3.317,15100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",102.5,103.649,102.22,103.046997,1.396,1.37,38200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":915,"transactions":9,"vwap":1105},"2026-05-08",99.7,101.651,99.36,3.781,3.86,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":768,"volume":1116,"transactions":9,"vwap":1114},"2026-05-07",98.78,100.07,97.81,97.87,-1.39,31300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1028,"transactions":9,"vwap":1120},"2026-05-06",98.77,99.26,97.67,2.38,2.46,{"date":1125,"open":1126,"high":1058,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",95.55,95.23,96.88,3.809,4.09,14000,{"date":1133,"open":1134,"high":1135,"low":23,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",93.07,93.77,93.070999,1.61,1.76,10900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",90.38,91.7,89.18,91.461,2.164,2.42,4400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-30",87.86,89.297,87.39,2.713,3.13,4000,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-29",86.11,86.584,1.051,1.23,1500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",85.39,85.73,84.98,85.533,-2.239,-2.55,2700,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":688,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",88.93,86.85,87.772,-0.138,2500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1068,"transactions":9,"vwap":1184},"2026-04-24",88.204,86.805,87.91,2.139,2.49,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",86.35,87.12,85.52,85.771,-1.81,-2.07,5600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",86.23,87.63,87.581,2.081,2.43,8000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",85.685,86.59,85.5,0.542,0.64,16000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-20",84.099998,84.979,84.019997,84.958,0.594,0.7,5500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",84.17,84.82,83.93,84.364,1.434,1.73,9400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-04-16",82.080002,82.93,81.535,2.22,2.75,5200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-04-15",80.27,80.71,79.46,0.52,0.65,3700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-04-14",79.26,80.19,79.074997,1.712,2.18,3100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1236,"volume":1172,"transactions":9,"vwap":1257},"2026-04-13",76.9,78.478,76.39,2.102,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":216,"volume":1266,"transactions":9,"vwap":1264},"2026-04-10",75.915,76.89,76.376,0.432,1300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1052,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",76.32,75.505,75.944,-0.566,1700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-04-08",76.16,76.51,75.65,4.06,5.6,11700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-07",70.47,72.45,0.91,1.27,1800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":61,"volume":1273,"transactions":9,"vwap":1294},"2026-04-06",71.61,71.63,71.46,71.54,0.29,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-02",69.27,71.25,0.408,0.58,1900,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":564,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",70.07,71.4,70.842,1.82,2800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1313},"2026-03-31",66.07,69.022003,65.23,3.355,5.11,8100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",66.58,66.92,65.39,65.667,-2.462,-3.61,4200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",69.010002,69.17,67.502,68.129,-1.153,-1.66,12500,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",71.8,68.78,69.282,-3.438,-4.73,4700,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",72.94,72.72,0.609,0.84,800,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",71.26,72.19,72.111,-0.309,-0.43,6600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",72.089996,73.242,71.27,72.42,2.277,3.25,10500,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-20",71.41,70.143,-2.806,-3.85,3200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":504,"percent_change":1380,"volume":1253,"transactions":9,"vwap":1378},"2026-03-19",70.38,72.949,70.019997,1.31,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",72.795,72.0090027,-0.166,-0.23,3500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-17",72.28,72.3,72.025002,72.175,0.39,0.54,3000,{"date":1398,"open":1399,"high":1400,"low":1294,"close":1401,"change":1402,"percent_change":1403,"volume":1021,"transactions":9,"vwap":1401},"2026-03-16",71.71,71.88,71.785,2.229,3.2,{"date":1405,"open":1406,"high":1407,"low":1298,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-13",69.81,71.2,69.556,0.108,0.16,2000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":392,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",69.57,70.73,69.448,-2.009,1400,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",71.845,71.31,71.457,0.788,1.12,1200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",71.55,71.95,70.669,-0.311,-0.44,2200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1438},"2026-03-09",69.099998,70.98,68.871,2.448,3.57,2100,{"date":1444,"open":1437,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1350,"transactions":9,"vwap":1446},"2026-03-06",69.51,68.532,-1.441,-2.06,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":583,"volume":1288,"transactions":9,"vwap":1453},"2026-03-05",70.151,68.925,69.973,-0.736,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":170,"transactions":9,"vwap":1459},"2026-03-04",70.82,70.59,70.709,1.296,1.87,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-03",69.92,70.28,67.7,69.413,-3.513,-4.82,5100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1210,"volume":1476,"transactions":9,"vwap":1474},"2026-03-02",71.94,72.926,0.465,700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-27",71.099998,72.53,70.65,72.461,-0.373,-0.51,4500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-26",72.75,74.36,71.42,72.834,-1.161,-1.57,7100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1043,"volume":1502,"transactions":9,"vwap":1500},"2026-02-25",73.78,74.14,73.6,73.995,1.737,4900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":615,"volume":1510,"transactions":9,"vwap":1508},"2026-02-24",72.52,72.58,72.2,72.258,1.453,900,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1426,"transactions":9,"vwap":1514},"2026-02-23",71.75,70.805,-1.849,-2.54,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1418,"transactions":9,"vwap":1521},"2026-02-20",72.817,73.12,72.654,0.327,0.45,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-19",72.052002,72.327,-0.19,-0.26,600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-18",71.47,73.24,72.517,1.061,1.48,2900,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1052,"volume":1544,"transactions":9,"vwap":1542},"2026-02-17",71.095001,71.456,-0.532,1100,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":433,"volume":1530,"transactions":9,"vwap":1548},"2026-02-13",71.77,71.988,0.818,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":453,"volume":1426,"transactions":9,"vwap":1553},"2026-02-12",72.99,71.17,-1.589,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":403,"volume":1302,"transactions":9,"vwap":1559},"2026-02-11",73.22,71.695,72.759,0.066,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1220,"transactions":9,"vwap":1566},"2026-02-10",72.735,73.050003,72.6,72.693,0.073,0.1,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1442,"transactions":9,"vwap":1573},"2026-02-09",71.85,72.89,72.62,1.441,2.02,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1476,"transactions":9,"vwap":1579},"2026-02-06",69.7,71.179,3.498,5.17,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",67.98,68.61,67,67.681,-0.987,-1.44,5800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1434,"transactions":9,"vwap":1596},"2026-02-04",70.21,70.27,67.69,68.668,-2.119,-2.99,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1387,"transactions":9,"vwap":1604},"2026-02-03",70.815,71.135,69.69,70.787,-1.475,-2.04,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-02",71.93,73.010002,72.262,0.701,0.98,2300,{"date":1616,"open":1346,"high":1346,"low":1617,"close":1617,"change":1618,"percent_change":483,"volume":1619,"transactions":9,"vwap":1617},"2026-01-30",71.561,-1.607,400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1626,"volume":1302,"transactions":9,"vwap":1623},"2026-01-29",72.678,73.168,72.659,-2.141,-2.84,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1273,"transactions":9,"vwap":1631},"2026-01-28",75.83,74.953,75.309,1.289,1.74,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1530,"transactions":9,"vwap":1638},"2026-01-27",73.9,74.089996,74.019997,1.621,2.24,{"date":1642,"open":1364,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1380,"volume":1530,"transactions":9,"vwap":1644},"2026-01-26",72.5,72.399,0.934,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":111,"volume":170,"transactions":9,"vwap":1649},"2026-01-23",71.57,71.465,-0.022,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":1657,"volume":1302,"transactions":9,"vwap":1654},"2026-01-22",71.355,71.487,71.33,1.059,1.5,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-21",69.26,70.56,70.428,1.223,1.77,2400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1626,"volume":1253,"transactions":9,"vwap":1671},"2026-01-20",69.48,70.55,69.185,69.205,-2.021,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":170,"transactions":9,"vwap":1678},"2026-01-16",71.29,71.32,70.966,71.226,0.47,0.66,{"date":1682,"open":1294,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1544,"transactions":9,"vwap":1684},"2026-01-15",71.76,70.756,0.56,0.8,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1253,"transactions":9,"vwap":1692},"2026-01-14",70.57,70.64,69.98,70.196,-0.633,-0.89,{"date":1696,"open":1415,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1288,"transactions":9,"vwap":1699},"2026-01-13",71.39,70.72,70.829,-0.565,-0.79,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1162,"volume":1510,"transactions":9,"vwap":1706},"2026-01-12",69.14,71.51,71.394,0.87,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":444,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",70.44,70.524,1.07,500,{"date":1715,"open":1716,"high":1716,"low":1660,"close":1717,"change":1718,"percent_change":1719,"volume":1713,"transactions":9,"vwap":1717},"2026-01-08",69.93,69.454,-1.252,-1.77,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1011,"percent_change":1052,"volume":1426,"transactions":9,"vwap":1724},"2026-01-07",70.769,70.97,70.706,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1163,"transactions":9,"vwap":1730},"2026-01-06",70.49,71.37,70.43,71.236,1.421,2.04,{"date":1734,"open":1727,"high":1727,"low":1735,"close":1736,"change":1737,"percent_change":1349,"volume":1442,"transactions":9,"vwap":1736},"2026-01-05",69.482,69.815,0.579,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1027,"volume":1288,"transactions":9,"vwap":1743},"2026-01-02",68.89,69.41,68.836,69.236,1.429,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-31",68.25,68.353,67.807,-0.768,-1.12,2600,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1163,"transactions":9,"vwap":1757},"2025-12-30",69.23,68.57,68.575,-0.037,-0.05,{"date":1761,"open":1747,"high":1762,"low":1747,"close":1762,"change":1763,"percent_change":19,"volume":1544,"transactions":9,"vwap":1762},"2025-12-29",68.612,0.002,{"date":1765,"open":1766,"high":1585,"low":1767,"close":1585,"change":1768,"percent_change":1769,"volume":1163,"transactions":9,"vwap":1585},"2025-12-26",68.48,68.4,0.194,0.28,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1476,"transactions":9,"vwap":1774},"2025-12-24",68.445,68.37,68.416,0.256,0.38,{"date":1778,"open":1779,"high":1779,"low":1466,"close":1780,"change":1781,"percent_change":1782,"volume":170,"transactions":9,"vwap":1780},"2025-12-23",68.73,68.16,0.222,0.33,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1418,"transactions":9,"vwap":1788},"2025-12-22",67.963,68.040001,67.78,67.938,0.608,0.9,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1418,"transactions":9,"vwap":1795},"2025-12-19",66.84,67.38,67.33,1.387,2.1,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":170,"transactions":9,"vwap":1801},"2025-12-18",66.425,65.943,1.233,1.91,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1614,"transactions":9,"vwap":1807},"2025-12-17",66.905,64.71,-1.274,-1.93,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-16",66.647,66.7,65.984,-0.675,-1.01,1600,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1273,"transactions":9,"vwap":1821},"2025-12-15",66.96,66.659,-0.669,-0.99,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":770,"transactions":9,"vwap":1828},"2025-12-12",69.39,67.18,67.328,-2.832,-4.04,{"date":1832,"open":1603,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1253,"transactions":9,"vwap":1835},"2025-12-11",70.34,69.195,70.16,-0.812,-1.14,{"date":1839,"open":1305,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-10",71.07,70.029999,70.972,0.78,1.11,4300,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":48,"volume":1510,"transactions":9,"vwap":1849},"2025-12-09",70.040001,70.192,0.031,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1273,"transactions":9,"vwap":1856},"2025-12-08",70,70.39,69.89,70.161,1.001,1.45,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1343,"transactions":9,"vwap":1862},"2025-12-05",68.679,69.16,0.885,1.3,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":537,"transactions":9,"vwap":1867},"2025-12-04",68.275,0.315,0.46,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1530,"transactions":9,"vwap":1873},"2025-12-03",67.29,67.96,0.093,0.14,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1418,"transactions":9,"vwap":1880},"2025-12-02",67.92,68.725,67.867,0.887,1.32,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":67,"volume":1434,"transactions":9,"vwap":1887},"2025-12-01",68.65,66.265,66.98,0.033,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1882,"volume":1156,"transactions":9,"vwap":1893},"2025-11-28",66.2,67.010002,66.947,0.869,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1252,"volume":1163,"transactions":9,"vwap":1900},"2025-11-26",65.835,66.17,65.47,66.078003,1.408,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1485,"transactions":9,"vwap":1906},"2025-11-25",63.51,64.83,64.67,-0.193,-0.3,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1817,"transactions":9,"vwap":1912},"2025-11-24",63,64.863,2.523,4.05,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1245,"transactions":9,"vwap":1920},"2025-11-21",61.86,62.9,61.11,62.34,-0.17,-0.27,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1817,"transactions":9,"vwap":1926},"2025-11-20",64.94,62.51,-2.399,-3.7,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1935,"volume":1476,"transactions":9,"vwap":1932},"2025-11-19",64.69,64.909,64.621,0.469,0.73,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1156,"transactions":9,"vwap":1940},"2025-11-18",66.75,63.92,64.44,-1.285,-1.96,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":453,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",67.139,65.725,-1.465,3900,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":101,"percent_change":1410,"volume":1179,"transactions":9,"vwap":1953},"2025-11-14",65.010002,67.75,67.19,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1544,"transactions":9,"vwap":1958},"2025-11-13",68.17,66.8,67.080002,-2.343,-3.37,{"date":1962,"open":1853,"high":1853,"low":1963,"close":1964,"change":1965,"percent_change":891,"volume":1966,"transactions":9,"vwap":1964},"2025-11-12",69.235,69.423,0.187,6900,{"date":1968,"open":1969,"high":1969,"low":1743,"close":1743,"change":1970,"percent_change":1971,"volume":1510,"transactions":9,"vwap":1743},"2025-11-11",70.25,-1.623,-2.29,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1442,"transactions":9,"vwap":1976},"2025-11-10",71.010002,70.58,70.859,1.908,2.77,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1982},"2025-11-07",68.080002,68.951,67.055,-0.623,-0.9,6400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-06",70.5,70.51,69.342,69.574,-0.916,-1.3,13300,{"date":1997,"open":1481,"high":1481,"low":1727,"close":1727,"change":1998,"percent_change":1999,"volume":1530,"transactions":9,"vwap":1727},"2025-11-05",0.991,1.43,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1273,"transactions":9,"vwap":2005},"2025-11-04",70.42,70.45,69.49,69.499,-3.081,-4.24,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1506,"change":2013,"percent_change":2014,"volume":1266,"transactions":9,"vwap":1506},"2025-11-03",72.433,72.79,72.31,0.427,0.59,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-31",72.298,72.48,72,72.153,0.922,1.29,15700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":170,"transactions":9,"vwap":2029},"2025-10-30",71.87,71.892,71.229,71.231,-0.839,-1.16,{"date":2033,"open":2034,"high":1391,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1817,"transactions":9,"vwap":2036},"2025-10-29",72.044998,71.913,72.07,0.984,1.38,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":41,"volume":1179,"transactions":9,"vwap":2042},"2025-10-28",71,71.085999,70.711,0.219,{"date":2046,"open":2047,"high":2047,"low":1855,"close":2048,"change":2049,"percent_change":1235,"volume":1288,"transactions":9,"vwap":2048},"2025-10-27",71.59,70.867,1.537,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1858,"percent_change":2056,"volume":1442,"transactions":9,"vwap":2055},"2025-10-24",69.392,69.65,69.15,69.33,2.14,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1476,"transactions":9,"vwap":2059},"2025-10-23",67.88,1.217,1.83,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1273,"transactions":9,"vwap":2066},"2025-10-22",67.5,66.099998,66.663,-0.858,-1.27,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":1418,"transactions":9,"vwap":2073},"2025-10-21",67.029999,67.561,67.521,-0.333,-0.49,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1537,"volume":1350,"transactions":9,"vwap":2078},"2025-10-20",67.854,0.987,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1163,"transactions":9,"vwap":2085},"2025-10-17",66.676,67.15,66.54,66.867,-0.163,-0.24,{"date":2089,"open":2090,"high":2090,"low":2071,"close":2071,"change":1243,"percent_change":1843,"volume":1510,"transactions":9,"vwap":2071},"2025-10-16",67.678,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-15",65.97,66.78,66.51,1.378,2.12,9600,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":537,"transactions":9,"vwap":2101},"2025-10-14",65.132,-1.338,-2.01,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":170,"transactions":9,"vwap":2108},"2025-10-13",65.61,66.63,66.47,2.339,3.65,{"date":2112,"open":1820,"high":1820,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1179,"transactions":9,"vwap":2113},"2025-10-10",64.131,-3.393,-5.02,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":657,"volume":2123,"transactions":9,"vwap":2121},"2025-10-09",67.385,67.54,67.13,67.524,-0.236,3600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2127},"2025-10-08",65.7,67.76,64.51,1.94,2.95,13600,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1752,"transactions":9,"vwap":2136},"2025-10-07",68.92,65.26,65.82,-1.03,-1.54,{"date":2140,"open":2118,"high":2118,"low":2141,"close":2141,"change":2142,"percent_change":1235,"volume":1273,"transactions":9,"vwap":2141},"2025-10-06",66.85,1.449,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":515,"volume":1817,"transactions":9,"vwap":2147},"2025-10-03",66,66.084999,65.401,-0.257,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1387,"transactions":9,"vwap":2154},"2025-10-02",65.76,66.21,65.51,65.658,0.813,1.25,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":1619,"transactions":9,"vwap":2160},"2025-10-01",63.697,64.845,1.371,2.16,{"date":2164,"open":1911,"high":2165,"low":1911,"close":2165,"change":2166,"percent_change":892,"volume":1530,"transactions":9,"vwap":2165},"2025-09-30",63.474,0.154,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1752,"transactions":9,"vwap":2172},"2025-09-29",63.717,63.76,63.198,63.32,0.847,1.36,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":170,"transactions":9,"vwap":2178},"2025-09-26",62.37,62.473,-0.312,-0.5,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1172,"transactions":9,"vwap":2185},"2025-09-25",63.73,62.56,62.785,-0.203,-0.32,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1266,"transactions":9,"vwap":2192},"2025-09-24",63.8,62.972,62.988,-0.967,-1.51,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":1544,"transactions":9,"vwap":2198},"2025-09-23",64.97,63.955,-0.549,-0.85,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":1619,"transactions":9,"vwap":2203},"2025-09-22",64.504,0.888,1.4,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":170,"transactions":9,"vwap":2210},"2025-09-19",64.88,63.249,63.616,0.095,0.15,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":2097,"volume":1442,"transactions":9,"vwap":2217},"2025-09-18",63.3,63.53,63.521,1.321,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1357,"volume":2226,"transactions":9,"vwap":2224},"2025-09-17",62.049999,62.49,61.7,62.2,-0.271,39500,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":61,"volume":1350,"transactions":9,"vwap":2230},"2025-09-16",62.38,62.471,0.254,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":1530,"transactions":9,"vwap":2236},"2025-09-15",62.060001,62.31,62.217,0.763,1.24,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":111,"volume":2244,"transactions":9,"vwap":2242},"2025-09-12",61.5,61.454,-0.018,300,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":1790,"volume":1619,"transactions":9,"vwap":2248},"2025-09-11",61.46,61.472,0.551,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1999,"volume":1752,"transactions":9,"vwap":2255},"2025-09-10",61,61.349,60.72,60.921,0.861,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":1308,"volume":2263,"transactions":9,"vwap":2261},"2025-09-09",59.33,60.11,60.060001,1.071,6700,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":1935,"volume":1476,"transactions":9,"vwap":2268},"2025-09-08",58.966,58.99,58.989,0.428,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":1308,"volume":1510,"transactions":9,"vwap":2273},"2025-09-05",58.19,58.561,1.045,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":1935,"percent_change":2022,"volume":1476,"transactions":9,"vwap":2278},"2025-09-04",56.84,57.516,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1713,"transactions":9,"vwap":2282},"2025-09-03",56.521,56.786,0.546,0.97,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-02",55.72,56.24,-0.674,-1.18,6100,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1510,"transactions":9,"vwap":2295},"2025-08-29",57.41,56.914,-1.606,-2.74,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-28",56.88,58.64,58.52,1.64,2.88,14800,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2300,"change":2310,"percent_change":2311,"volume":1426,"transactions":9,"vwap":2300},"2025-08-27",56.42,57,1.111,1.99,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":229,"transactions":9,"vwap":2314},"2025-08-26",55.769,0.169,0.3,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2087,"volume":2323,"transactions":9,"vwap":2321},"2025-08-25",55.67,55.343,55.6,-0.131,4800,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":1632,"percent_change":2328,"volume":1619,"transactions":9,"vwap":2327},"2025-08-22",55.5,55.731,2.37,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":657,"volume":1245,"transactions":9,"vwap":2334},"2025-08-21",54.62,55.039001,54.115,54.442,-0.191,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":2200,"volume":2244,"transactions":9,"vwap":2339},"2025-08-20",54.41,54.633,-0.469,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1544,"transactions":9,"vwap":2345},"2025-08-19",55.99,55.063999,55.102,-1.619,-2.85,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":1843,"volume":1713,"transactions":9,"vwap":2351},"2025-08-18",56.5,56.721,0.437,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":229,"transactions":9,"vwap":2355},"2025-08-15",56.284,-0.08,-0.14,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":229,"transactions":9,"vwap":2360},"2025-08-14",56.364,-0.369,-0.65,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":61,"volume":1510,"transactions":9,"vwap":2366},"2025-08-13",56.605,56.733,56.16,0.233,{"date":2370,"open":2371,"high":2350,"low":2371,"close":2350,"change":2372,"percent_change":2373,"volume":1302,"transactions":9,"vwap":2350},"2025-08-12",55.33,1.232,2.23,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":1984,"percent_change":2378,"volume":1530,"transactions":9,"vwap":2377},"2025-08-11",55.91,55.268,-1.11,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":1510,"transactions":9,"vwap":2383},"2025-08-08",55.69,55.935,55.891,0.207,0.37,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1776,"volume":1266,"transactions":9,"vwap":2391},"2025-08-07",56.21,56.755,55.38,55.684,0.211,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2385,"volume":170,"transactions":9,"vwap":2398},"2025-08-06",55.384,55.59,55.16,55.473,0.206,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":891,"volume":1713,"transactions":9,"vwap":2403},"2025-08-05",55.094002,55.267,0.151,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2284,"percent_change":2410,"volume":1713,"transactions":9,"vwap":2409},"2025-08-04",54.8,55.144,55.116,1.79,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":900,"volume":1544,"transactions":9,"vwap":2415},"2025-08-01",54.571,54.09,54.146,-1.403,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2290,"percent_change":2422,"volume":1288,"transactions":9,"vwap":2421},"2025-07-31",57.87,55.52,55.549,-2.08,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1273,"transactions":9,"vwap":2427},"2025-07-30",56.764,56.53,56.729,0.196,0.35,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2436,"volume":1426,"transactions":9,"vwap":2434},"2025-07-29",56.9,57.13,56.533,0.533,0.95,{"date":2438,"open":2439,"high":2439,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":1530,"transactions":9,"vwap":2439},"2025-07-28",56,0.386,0.69,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":229,"transactions":9,"vwap":2444},"2025-07-25",55.614,0.396,0.72,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2356,"volume":1476,"transactions":9,"vwap":2450},"2025-07-24",55.07,55.218,-0.043,{"date":2453,"open":2454,"high":2454,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":229,"transactions":9,"vwap":2454},"2025-07-23",55.261,0.981,1.81,{"date":2458,"open":2459,"high":2459,"low":2414,"close":2460,"change":2461,"percent_change":2462,"volume":1426,"transactions":9,"vwap":2460},"2025-07-22",54.46,54.28,-0.756,-1.37,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":1410,"percent_change":1295,"volume":1288,"transactions":9,"vwap":2467},"2025-07-21",55,55.54,55.035999,{"date":2469,"open":2470,"high":2470,"low":2470,"close":2470,"change":2471,"percent_change":152,"volume":229,"transactions":9,"vwap":2470},"2025-07-18",54.876,0.096,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1613,"volume":1442,"transactions":9,"vwap":2477},"2025-07-17",54.49,54.81,54.366,54.78,0.534,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":2482,"percent_change":1528,"volume":2244,"transactions":9,"vwap":2481},"2025-07-16",54.246,-0.101,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":2244,"transactions":9,"vwap":2486},"2025-07-15",54.58,54.347,0.743,1.39,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":544,"percent_change":2493,"volume":1619,"transactions":9,"vwap":2492},"2025-07-14",53.666,53.604,-0.46,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":544,"volume":1619,"transactions":9,"vwap":2497},"2025-07-11",53.95,53.854,-0.136,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":1530,"transactions":9,"vwap":2502},"2025-07-10",54.3,53.99,-0.262,-0.48,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":2508,"percent_change":2509,"volume":537,"transactions":9,"vwap":2507},"2025-07-09",54.252,0.342,0.63,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2513,"change":1244,"percent_change":2514,"volume":1619,"transactions":9,"vwap":2513},"2025-07-08",53.905,53.91,1.22,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":2520,"volume":1665,"transactions":9,"vwap":2518},"2025-07-07",53.68,53.26,-1.115,-2.05,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1863,"percent_change":851,"volume":1273,"transactions":9,"vwap":2525},"2025-07-03",54,54.505,54.375,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":1614,"transactions":9,"vwap":2530},"2025-07-02",53.37,53.53,53.49,0.55,1.04,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2200,"volume":1237,"transactions":9,"vwap":2537},"2025-07-01",52.23,53.060001,52.94,-0.455,{"date":2540,"open":2541,"high":2541,"low":2541,"close":2541,"change":2542,"percent_change":2543,"volume":537,"transactions":9,"vwap":2541},"2025-06-30",53.395,0.663,1.26,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1528,"volume":2244,"transactions":9,"vwap":2547},"2025-06-27",52.95,52.732,-0.103,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":2455,"percent_change":2553,"volume":1266,"transactions":9,"vwap":2552},"2025-06-26",52.3,52.835,1.89,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":1713,"transactions":9,"vwap":2558},"2025-06-25",51.98,52.060001,51.854,-0.034,-0.07,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2564,"change":1501,"percent_change":2565,"volume":170,"transactions":9,"vwap":2564},"2025-06-24",51.65,51.888,3.46,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":462,"percent_change":1875,"volume":1619,"transactions":9,"vwap":2571},"2025-06-23",50.183,50.33,50.07,50.151,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":1510,"transactions":9,"vwap":2576},"2025-06-20",51,50.0099983,50.081001,-0.297,-0.59,{"date":2580,"open":2574,"high":2574,"low":2581,"close":2581,"change":2316,"percent_change":2582,"volume":1350,"transactions":9,"vwap":2581},"2025-06-18",50.378,0.6,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":2589,"volume":1343,"transactions":9,"vwap":2587},"2025-06-17",50.2,50.71,50.077999,-0.344,-0.68,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":1619,"transactions":9,"vwap":2593},"2025-06-16",50.291,50.422,1.162,2.36,{"date":2597,"open":2598,"high":2598,"low":2598,"close":2598,"change":2599,"percent_change":2600,"volume":537,"transactions":9,"vwap":2598},"2025-06-13",49.26,-0.846,-1.69,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":1350,"transactions":9,"vwap":2604},"2025-06-12",49.55,50.106,0.382,0.77,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2611,"change":2612,"percent_change":2613,"volume":1411,"transactions":9,"vwap":2611},"2025-06-11",50.233,50.39,49.724,-0.436,-0.87,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":1350,"transactions":9,"vwap":2618},"2025-06-10",50.267,50.035,50.16,0.086,0.17,{"date":2622,"open":2623,"high":2623,"low":2623,"close":2623,"change":2624,"percent_change":2625,"volume":537,"transactions":9,"vwap":2623},"2025-06-09",50.074001,0.592,1.2,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2629,"change":2429,"percent_change":2630,"volume":1713,"transactions":9,"vwap":2629},"2025-06-06",49.63,49.482,0.71,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1179,"transactions":9,"vwap":2636},"2025-06-05",49.19,49.4,48.99,49.132,0.239,0.49,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2642,"change":2643,"percent_change":2284,"volume":1713,"transactions":9,"vwap":2642},"2025-06-04",48.79,48.893,0.468,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":1418,"transactions":9,"vwap":2647},"2025-06-03",47.84,48.425,0.892,1.88,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2653,"change":2654,"percent_change":526,"volume":1302,"transactions":9,"vwap":2653},"2025-06-02",45.8,47.533,0.351,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":1510,"transactions":9,"vwap":2658},"2025-05-30",46.74,47.182,-0.364,-0.77,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2664,"change":2665,"percent_change":2666,"volume":1713,"transactions":9,"vwap":2664},"2025-05-29",48.305,47.546,-0.261,-0.55,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2361,"percent_change":2660,"volume":1434,"transactions":9,"vwap":2672},"2025-05-28",48.28,48.29,47.73,47.807,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":2678,"percent_change":2328,"volume":1418,"transactions":9,"vwap":2676},"2025-05-27",46.27,48.176,46.18,1.116,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":2684,"percent_change":2685,"volume":1476,"transactions":9,"vwap":2682},"2025-05-23",47.029999,47.060001,46.96,-0.372,-0.78,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2692,"volume":1434,"transactions":9,"vwap":2690},"2025-05-22",47.14,47.705,47.432,0.008,0.02,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2697,"change":2685,"percent_change":2698,"volume":1442,"transactions":9,"vwap":2697},"2025-05-21",47.49,47.99,47.424,-1.62,{"date":2700,"open":2701,"high":2701,"low":2701,"close":2701,"change":2702,"percent_change":1357,"volume":229,"transactions":9,"vwap":2701},"2025-05-20",48.204,-0.209,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":2708,"volume":2244,"transactions":9,"vwap":2706},"2025-05-19",48.475,48.413,-0.299,-0.61,{"date":2710,"open":131,"high":2711,"low":2712,"close":2711,"change":1568,"percent_change":2713,"volume":1163,"transactions":9,"vwap":2711},"2025-05-16",48.712,48.42,0.21,{"date":2715,"open":2716,"high":2716,"low":2716,"close":2716,"change":2717,"percent_change":2718,"volume":229,"transactions":9,"vwap":2716},"2025-05-15",48.612,-0.291,-0.6,{"date":2720,"open":2721,"high":2721,"low":2721,"close":2721,"change":2654,"percent_change":2446,"volume":229,"transactions":9,"vwap":2721},"2025-05-14",48.903,{"date":2723,"open":2724,"high":2724,"low":2724,"close":2724,"change":2725,"percent_change":2726,"volume":229,"transactions":9,"vwap":2724},"2025-05-13",48.552,1.195,2.52,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2732,"percent_change":2733,"volume":1544,"transactions":9,"vwap":2731},"2025-05-12",47,47.36,47.357,2.486,5.54,{"date":2735,"open":2736,"high":2736,"low":2736,"close":2736,"change":2737,"percent_change":1922,"volume":1544,"transactions":9,"vwap":2736},"2025-05-09",44.871,-0.123,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":748,"volume":1411,"transactions":9,"vwap":2742},"2025-05-08",44.78,45.37,44.994,0.661,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2747,"change":2749,"percent_change":2750,"volume":1614,"transactions":9,"vwap":2747},"2025-05-07",44.17,44.333,43.69,-0.039,-0.09,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":2756,"percent_change":2757,"volume":1273,"transactions":9,"vwap":2755},"2025-05-06",44.080002,44.48,44.372,-0.479,-1.07,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2761,"change":2762,"percent_change":876,"volume":2244,"transactions":9,"vwap":2761},"2025-05-05",44.775,44.851,0.163,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2097,"volume":1817,"transactions":9,"vwap":2768},"2025-05-02",44.81,44.86,44.55,44.688,0.928,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":2775,"percent_change":2441,"volume":1163,"transactions":9,"vwap":2774},"2025-05-01",44.040001,44.14,43.76,0.301,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2779,"change":2780,"percent_change":554,"volume":1619,"transactions":9,"vwap":2779},"2025-04-30",42.828,43.459,-0.049,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2784,"change":2786,"percent_change":717,"volume":1411,"transactions":9,"vwap":2784},"2025-04-29",43.497,43.508,43.32,0.089,{"date":2788,"open":2789,"high":2789,"low":2789,"close":2789,"change":2790,"percent_change":1568,"volume":229,"transactions":9,"vwap":2789},"2025-04-28",43.419,0.044,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":1163,"transactions":9,"vwap":2794},"2025-04-25",43,43.375,0.607,1.42,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2800,"change":2801,"percent_change":1279,"volume":1665,"transactions":9,"vwap":2800},"2025-04-24",41.74,42.768,1.667,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":1245,"transactions":9,"vwap":2807},"2025-04-23",40.73,41.515,40.65,41.101,1.538,3.89,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":1411,"transactions":9,"vwap":2813},"2025-04-22",38.98,39.563,1.161,3.02,{"date":176,"open":2817,"high":2817,"low":172,"close":172,"change":2818,"percent_change":2819,"volume":1163,"transactions":9,"vwap":172},39.59,-1.188,-3]