[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAGY":3,"homepage-market-summary":25,"stock-historical-BAGY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BAGY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Bitcoin Max Income Covered Call ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.51,24.19,23.44,23.5956,-0.0856,-0.36,3027.766,0,60.901,21.295,7792.153079963889,5.6,360,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":149},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":34,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,109,114,119,124,129,134,139,144],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.01,166.18,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":83,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":163,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},7792,2805175.108787,-53.22,"2025-04-29",[178,181,189,199,208,219,229,239,250,259,270,280,290,298,309,319,330,340,348,357,367,378,388,398,407,416,426,434,444,453,463,471,480,490,500,510,521,530,540,548,557,568,576,585,595,605,613,621,630,640,650,657,665,676,686,696,705,714,723,734,742,750,758,764,772,780,788,794,802,809,818,826,834,843,850,857,863,869,877,883,889,896,905,912,921,927,935,943,952,961,970,978,985,994,1000,1008,1017,1023,1031,1039,1048,1056,1063,1071,1079,1086,1094,1103,1112,1118,1126,1134,1141,1150,1158,1165,1172,1179,1187,1194,1201,1208,1214,1221,1230,1237,1246,1255,1263,1271,1277,1285,1293,1301,1310,1319,1327,1335,1341,1348,1356,1362,1369,1374,1382,1390,1399,1404,1409,1418,1427,1436,1445,1452,1461,1468,1476,1480,1489,1496,1502,1509,1516,1524,1530,1538,1545,1554,1561,1569,1578,1587,1596,1604,1613,1620,1625,1632,1640,1647,1654,1660,1667,1673,1679,1686,1694,1700,1707,1713,1719,1727,1734,1740,1746,1753,1758,1764,1769,1775,1780,1787,1794,1801,1809,1816,1823,1829,1836,1843,1851,1859,1864,1872,1880,1886,1893,1900,1908,1915,1922,1930,1937,1944,1951,1958,1966,1974,1983,1990,1998,2006,2012,2021,2029,2037,2042,2050,2058,2065,2073,2079,2088,2097,2105,2113,2121,2127,2133,2141,2149,2156,2160,2167,2174,2182,2190,2197,2204,2211,2219,2226,2232,2237,2246,2254,2262,2270,2278,2285,2291,2299,2307,2313,2320,2327,2334,2340,2347,2354,2361,2369,2375,2382,2390,2397,2405,2412,2419,2425,2432,2438,2445,2450,2457,2463,2471,2479,2486,2493,2500,2509,2515,2523,2530,2537,2543,2551,2559,2566,2573,2582,2590,2599,2607,2614,2622,2629,2635,2642,2648,2656,2664,2669,2676,2683,2690,2697,2706,2712,2718,2724,2728,2734,2741,2745,2751,2757,2763,2770,2777,2784,2792,2800,2806,2809,2814,2820,2827,2833,2840,2847,2852,2858,2865,2871,2878,2885,2892,2899],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},85,23.8357,{"date":36,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},23.38,23.625,0.3404,1.46,1781.3159,79,23.4319,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.48,23.54,23.2552,0.026,0.11,4262.254741,179,23.434,{"date":200,"open":191,"high":191,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.04,23.2292,-0.5508,-2.32,5577.363,121,23.2331,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",23.9,24.07,23.7099,23.78,-0.2328,-0.97,11042.023742,186,23.897,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.05,23.84,24.0128,-0.1572,-0.65,3189.395852,101,23.9765,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.16,24.229,24.17,0.0361,0.15,2377.637,66,24.1758,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.41,24.46,23.951,24.1339,-0.481,-1.95,2825.131,94,24.3214,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":179,"vwap":258},"2026-09-22",24.6,24.64,24.6149,0.0049,0.02,3138.6882,24.6071,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",24.591507,24.62,24.561,24.61,0.1733,0.71,6614.420056,137,24.5896,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",24.25,24.45,24.4367,0.9531,4.06,4521.72193,91,24.4033,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",23.515,23.59,23.4836,0.2604,1.12,3053.2035,60,23.545,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":117,"volume":295,"transactions":296,"vwap":297},"2026-09-16",23.05,23.2232,0.0578,3490.719,105,23.0951,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",23.39,23.57,22.7,23.1654,-1.1717,-4.81,2571.99,86,23.2366,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",23.885,24.37,24.3371,0.6505,2.75,2335.497,71,24.099,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.28,24.29,23.67,23.6866,0.1284,0.55,3036.9056,64,24.091,{"date":331,"open":332,"high":283,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",23.46,23.442,23.5582,-0.377,-1.58,4186.3796,107,23.5006,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":256,"volume":345,"transactions":346,"vwap":347},"2026-09-09",24.3,23.9352,0.0052,2011.023658,75,24.0745,{"date":349,"open":350,"high":231,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",23.745,23.93,-0.4229,-1.74,6569.1096,115,23.9843,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",24.1401,24.3529,24.12,-0.2621,-1.06,3965.2856,83,24.1935,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",23.88,24.6175,23.87,24.615,1.2258,5.24,6625.211285,100,24.2653,{"date":379,"open":182,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",23.4,23.3,23.3892,-0.0108,-0.05,7315.7046,92,23.3708,{"date":389,"open":390,"high":391,"low":392,"close":380,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",23.649,23.805,23.2699,-0.6389,-2.66,6521.111348,98,23.5793,{"date":399,"open":400,"high":231,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",23.63,24.0389,0.5706,2.43,3699.0346,148,23.8762,{"date":408,"open":361,"high":342,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",23.445,23.4683,-1.4883,-5.96,6943.1066,120,23.9034,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",24.68,25.06,24.9566,0.571,2.34,4287.4016,112,24.8791,{"date":427,"open":428,"high":429,"low":233,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":248,"vwap":433},"2026-08-26",24.31,24.3856,-0.0948,-0.39,4124.7766,24.2987,{"date":435,"open":436,"high":437,"low":273,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",24.49,24.52,24.4804,-0.0147,-0.06,5573.3122,95,24.4938,{"date":445,"open":446,"high":446,"low":273,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",24.55,24.4951,0.0951,0.39,11740.397,166,24.5083,{"date":454,"open":455,"high":456,"low":312,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",24.5,24.51,24.4,-0.035,-0.14,7854.5464,157,24.4239,{"date":464,"open":457,"high":242,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":227,"vwap":470},"2026-08-20",24.38,24.435,0.3634,1.51,4439.27917,24.3892,{"date":472,"open":473,"high":342,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",23.29,24.0716,0.9453,4.09,5554.437,73,23.9686,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",22.97,23.2013,23.1263,0.1504,0.65,1760.22,65,23.0854,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",22.56,23.045,22.9759,0.5872,2.62,2372.384,70,22.9639,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",22.23,22.3887,22.21,-0.1666,-0.74,3005.18,74,22.2611,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",22.77,22.79,22.4,22.5553,0.0278,0.12,3550.6336,88,22.5831,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",22.725,22.5275,-0.0424,-0.19,1067.933,51,22.637,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",22.83,22.465,22.5699,-0.2001,-0.88,1852.537,72,22.5436,{"date":541,"open":542,"high":542,"low":543,"close":512,"change":544,"percent_change":545,"volume":546,"transactions":386,"vwap":547},"2026-08-10",23.13,22.7343,-0.4297,-1.85,4995.333391,22.8252,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":237,"vwap":556},"2026-08-07",23.12,23.1997,23.065,0.2456,1.07,1487.12,23.1332,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",22.94,22.99,22.93,22.9541,-0.1552,-0.67,3548.407349,57,22.9872,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":317,"vwap":575},"2026-08-05",22.78,23.1093,0.2433,1.06,2500.957,22.962,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":307,"vwap":584},"2026-08-04",22.63,22.866,22.6,0.1735,0.76,6139.938,22.7716,{"date":586,"open":502,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",22.74,22.165,22.6925,0.3701,1.66,6769.932665,106,22.6113,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",22.59,22.18,22.3224,-0.6991,-3.04,7557.0981,202,22.3369,{"date":606,"open":607,"high":201,"low":561,"close":608,"change":609,"percent_change":17,"volume":610,"transactions":611,"vwap":612},"2026-07-30",23.0206,23.0215,-0.0824,1870.4511,78,22.9714,{"date":614,"open":380,"high":380,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":365,"vwap":620},"2026-07-29",23.1,23.1039,-0.0611,-0.26,4274.9913,23.2701,{"date":622,"open":623,"high":624,"low":570,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",22.96,23.165,-0.5101,-2.15,6456.9667,82,22.968,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":478,"vwap":639},"2026-07-27",23.65,23.76,23.495,23.6751,0.3585,1.54,5381.343514,23.6354,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",23.23,23.3166,23.175,-0.199,-0.85,822.414378,45,23.2043,{"date":651,"open":183,"high":183,"low":652,"close":652,"change":653,"percent_change":246,"volume":654,"transactions":655,"vwap":656},"2026-07-23",23.5156,-0.4678,1776.1178,56,23.5503,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",23.9834,-0.17,-0.7,289.0961,54,23.9574,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",24.1999,24.24,24.04,24.1534,0.5379,2.28,2130.8011,55,24.1929,{"date":677,"open":473,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",23.73,23.25,23.6155,0.4553,1.97,12874.8341,119,23.4074,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",22.4952,23.18,23.1602,-0.0199,-0.09,2655.722708,52,23.001,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",23.33,23.1801,-0.2703,-1.15,639.2851,47,23.2527,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":528,"vwap":713},"2026-07-15",23.53,23.35,23.4504,0.1702,0.73,1107.2431,23.4644,{"date":715,"open":623,"high":473,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",22.89,23.2802,1.0165,4.57,2168.6151,67,23.117,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",22.34,22.42,22.25,22.2637,-0.7153,-3.11,3781.4032,87,22.2836,{"date":735,"open":736,"high":737,"low":561,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",23.01,23.2,22.979,0.3,1.32,1700,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-09",22.61,22.679,22.44,0.447,2.01,1200,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",22.09,22.27,22.232,-0.628,-2.75,2900,{"date":759,"open":760,"high":716,"low":760,"close":761,"change":762,"percent_change":235,"volume":763,"transactions":9,"vwap":761},"2026-07-07",22.828,22.86,0.035,1400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",22.49,22.84,22.825,0.382,1.7,2400,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",22.485,22.31,22.443,0.459,2.09,3300,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",21.58,22,21.984,0.468,2.18,2800,{"date":789,"open":790,"high":791,"low":21,"close":791,"change":661,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",21.478,21.516,-3.15,12400,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-29",22.12,22.216,21.7,-0.308,-1.37,6200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":779,"transactions":9,"vwap":806},"2026-06-26",22.46,22.69,22.524,0.215,0.96,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",22.41,22.47,22.19,22.309,-0.216,-0.96,5100,{"date":819,"open":820,"high":737,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",23.17,22.222,22.525,-0.993,-4.22,6600,{"date":827,"open":191,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",23.6,23.45,23.518,-0.881,-3.61,9300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",24.54,24.79,24.35,24.399,0.658,2.77,3700,{"date":844,"open":233,"high":845,"low":829,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",24.21,23.741,-0.526,-2.17,2700,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":849,"transactions":9,"vwap":854},"2026-06-17",24.66,24.965,24.267,-0.55,-2.22,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":449,"volume":862,"transactions":9,"vwap":860},"2026-06-16",24.72,24.817,0.097,1800,{"date":864,"open":859,"high":837,"low":865,"close":859,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-06-15",24.67,0.751,3.13,16000,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",23.82,24.049999,23.969,0.1,0.42,4700,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":841,"volume":882,"transactions":9,"vwap":880},"2026-06-11",23.55,23.869,0.644,2000,{"date":884,"open":642,"high":380,"low":885,"close":886,"change":106,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-10",23.14,23.225,-0.04,1500,{"date":890,"open":891,"high":891,"low":570,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",23.41,23.235,-0.559,-2.35,14300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",23.79,24.08,23.75,23.794,1.354,6.03,8200,{"date":906,"open":907,"high":907,"low":908,"close":746,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":746},"2026-06-05",23.28,21.95,-1.45,-6.07,10400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",23.77,24.15,23.62,23.89,-0.69,-2.81,13700,{"date":922,"open":923,"high":923,"low":836,"close":924,"change":918,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",25.24,24.58,-2.73,10500,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",26.059999,24.96,25.27,-1.765,-6.53,23600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":730,"volume":942,"transactions":9,"vwap":940},"2026-06-01",27.19,27.23,26.761,27.035,-0.868,16100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",27.73,28.059999,27.52,27.903,0.065,0.23,7400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",27.63,27.89,27.55,27.838,-1.396,-4.78,7200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",29.19,29.4,29.17,29.234,-0.434,-1.46,13000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":861,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",30.030001,30.34,29.6,29.668,0.33,11000,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",30,29.571,-0.748,-2.47,3600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",30.13,30.38,29.99,30.319,0.049,0.16,3900,{"date":995,"open":972,"high":996,"low":972,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",30.27,0.377,1.26,5400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":440,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",29.75,29.98,29.689,29.893,-0.018,3100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",30.02,30.047001,29.64,29.911,-0.95,-3.08,10900,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":779,"transactions":9,"vwap":1020},"2026-05-15",31.16,30.861,-0.938,-2.95,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",31.15,31.87,31.799,0.766,2.47,11700,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",31.11,30.77,31.033001,-0.424,-1.35,4400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",31.43,31.47,31.22,31.457,-0.551,-1.72,5900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-05-11",31.63,32.0079994,31.6,0.778,2.49,8700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":960,"transactions":9,"vwap":1060},"2026-05-08",31.030001,31.28,31.23,0.062,0.2,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":817,"transactions":9,"vwap":1068},"2026-05-07",31.335,31.37,31.02,31.168,-0.52,-1.64,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",31.8,31.59,31.688,-0.112,-0.35,12000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1073,"change":1084,"percent_change":1085,"volume":1047,"transactions":9,"vwap":1073},"2026-05-05",31.79,31.81,31.723,0.165,0.52,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1089},"2026-05-04",31.4,31.635,31.36,0.401,1.28,10600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-01",31.17,31.31,31.13,31.234,0.718,2.35,13600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",30.46,30.55,30.4,30.516,0.408,1.36,7500,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1007,"transactions":9,"vwap":1115},"2026-04-29",30.685,30.108,-1.372,-4.36,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-04-28",31.34,31.48,31.195,-0.104,-0.33,8300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",32,32.18,31.584,-0.376,-1.18,13500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":692,"volume":1030,"transactions":9,"vwap":1139},"2026-04-24",32.14,32.23,31.9,31.96,-0.03,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",31.89,32.24,31.75,31.99,-0.361,-1.12,10200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-22",32.080002,32.351,31.999,1.632,5.31,4100,{"date":1159,"open":1160,"high":1043,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",31.08,30.719,-0.48,-1.54,6900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":646,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",30.74,31.199,30.654,-0.267,6000,{"date":1173,"open":1025,"high":1174,"low":1025,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",31.54,31.466,0.728,2.37,4800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-04-16",30.45,30.738,30.136,0.147,0.48,1900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1007,"transactions":9,"vwap":1190},"2026-04-15",30.205,30.591,30.2,0.281,0.93,{"date":1195,"open":996,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":771,"transactions":9,"vwap":1198},"2026-04-14",30.32,30.21,30.31,0.21,0.7,{"date":1202,"open":1203,"high":987,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-13",29.455,30.1,0.173,0.58,4900,{"date":1209,"open":974,"high":1210,"low":974,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-10",29.927,0.327,1.1,3200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":974,"change":1219,"percent_change":1220,"volume":1047,"transactions":9,"vwap":974},"2026-04-09",29.27,29.7,29.248,0.275,0.94,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-08",29.429,29.43,29.215,29.325,0.777,2.72,2200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":815,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",28.32,28.548,28.07,-0.75,4000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-06",28.61,28.905,28.6,28.764,1.074,3.88,8400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-02",27.33,27.79,27.323,27.69,-0.46,-1.63,5500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1164,"transactions":9,"vwap":1260},"2026-04-01",28.103,28.34,27.993,28.15,0.255,0.91,{"date":1264,"open":1265,"high":1234,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",27.65,27.385,27.895,0.545,1.99,18200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":506,"percent_change":1276,"volume":1245,"transactions":9,"vwap":1275},"2026-03-30",27.905,27.28,27.35,-2.63,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-27",28.39,27.92,28.09,-1.005,-3.45,13100,{"date":1286,"open":1287,"high":1224,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-26",29.42,28.98,29.094999,-0.776,-2.6,6400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":421,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",30.040001,30.105,29.86,29.871,1.95,3800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-24",29.88,29.92,29.28,29.3,-0.567,-1.9,3000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-23",29.91,30.17,29.78,29.867,0.234,0.79,7300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1322},"2026-03-20",29.59,29.633,29.41,-0.007,-0.02,3500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1012,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1012},"2026-03-19",29.36,29.82,29.16,-0.4,-1.33,7900,{"date":1336,"open":1337,"high":1338,"low":980,"close":1295,"change":1339,"percent_change":1340,"volume":926,"transactions":9,"vwap":1295},"2026-03-18",30.57,30.59,-1.278,-4.08,{"date":1342,"open":1343,"high":1120,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1125,"transactions":9,"vwap":1345},"2026-03-17",30.89,30.81,31.318,0.47,1.52,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1334,"transactions":9,"vwap":1353},"2026-03-16",30.75,30.92,30.533,30.848,0.988,3.31,{"date":1357,"open":1358,"high":1359,"low":1314,"close":1297,"change":1360,"percent_change":1220,"volume":1361,"transactions":9,"vwap":1297},"2026-03-13",30.39,30.52,0.279,7700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":771,"transactions":9,"vwap":1365},"2026-03-12",29.53,29.581,29.24,0.039,0.13,{"date":1370,"open":964,"high":1012,"low":1329,"close":1371,"change":1372,"percent_change":1373,"volume":1093,"transactions":9,"vwap":1371},"2026-03-11",29.542,0.252,0.86,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1346,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",29.68,29.89,29.15,29.29,1.63,7000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1254,"transactions":9,"vwap":1387},"2026-03-09",28.75,28.97,28.53,28.82,0.34,1.19,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",28.8,28.85,28.35,28.48,-1.26,-4.24,9700,{"date":1400,"open":1191,"high":1191,"low":1401,"close":1402,"change":225,"percent_change":1403,"volume":779,"transactions":9,"vwap":1402},"2026-03-05",29.5,29.74,-2.14,{"date":1405,"open":1217,"high":1181,"low":1217,"close":1358,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1358},"2026-03-04",2.099,7.42,8500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-03",27.76,28.38,27.71,28.291,-0.397,-1.38,14200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-02",27.2,28.92,27.14,28.688,1.496,5.5,10800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-27",27.41,27.5,27.049999,27.192,-0.798,-2.85,11900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-26",28.040001,28.19,27.18,27.99,-1.418,-4.82,5200,{"date":1446,"open":1447,"high":1287,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1292,"transactions":9,"vwap":1449},"2026-02-25",28.27,28.135,29.408,1.958,7.13,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-24",26.85,27.49,26.7,27.45,0.07,0.26,15700,{"date":1462,"open":1234,"high":1463,"low":1464,"close":1465,"change":1333,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",28.12,27.27,27.38,-4.63,20700,{"date":1469,"open":1470,"high":1471,"low":1279,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-20",28.41,28.78,28.71,0.162,0.57,13800,{"date":1477,"open":1438,"high":1233,"low":1280,"close":1233,"change":1478,"percent_change":1479,"volume":969,"transactions":9,"vwap":1233},"2026-02-19",0.363,1.29,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-18",28.5,28.86,28.099001,28.185,-0.504,-1.76,9800,{"date":1490,"open":1491,"high":1492,"low":1232,"close":1493,"change":1494,"percent_change":1495,"volume":960,"transactions":9,"vwap":1493},"2026-02-17",28.83,28.935,28.689,-0.346,-1.19,{"date":1497,"open":1498,"high":1379,"low":1499,"close":1500,"change":902,"percent_change":1501,"volume":825,"transactions":9,"vwap":1500},"2026-02-13",28.46,28.42,29.035,4.89,{"date":1503,"open":1504,"high":1393,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-12",28.76,27.681,-0.885,-3.1,7800,{"date":1510,"open":1483,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":977,"transactions":9,"vwap":1513},"2026-02-11",29,27.93,28.566,-0.38,-1.31,{"date":1517,"open":1518,"high":1287,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-10",29.02,28.941,28.946,-0.814,-2.74,8100,{"date":1525,"open":1511,"high":1526,"low":1511,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-09",29.76,0.245,0.83,6300,{"date":1531,"open":1532,"high":1312,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-06",28.79,28.634,29.515,2.967,11.18,30100,{"date":1539,"open":1401,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-05",29.63,26.548,-4.16,-13.55,9200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-04",31.175,31.18,30.22,30.708,-1.137,-3.57,15500,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1111,"transactions":9,"vwap":1558},"2026-02-03",32.65,30.48,31.845,-0.709,-2.18,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":942,"transactions":9,"vwap":1566},"2026-02-02",32.53,33.040001,32.43,32.554,-2.237,-6.43,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-30",34.29,35.060001,34.13,34.791,-0.055,-0.16,22000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-29",36.35,36.4,34.56,34.846,-3.164,-8.32,22300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-28",38.37,38.38,37.968,38.0099983,-0.078,-0.2,11500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1599},"2026-01-27",37.8,38.088001,37.3,0.775,2.08,11400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-26",37.42,37.67,37.2,37.313,-0.747,-1.96,10000,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":762,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-23",37.82,38.65,38.060001,0.09,3400,{"date":1621,"open":1622,"high":1623,"low":1598,"close":1623,"change":1624,"percent_change":1252,"volume":749,"transactions":9,"vwap":1623},"2026-01-22",37.91,38.025002,-0.177,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":266,"volume":1236,"transactions":9,"vwap":1630},"2026-01-21",37.99,38.29,37.58,38.202,0.268,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-20",38.54,38.589,37.934,-2.401,-5.95,8600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":779,"transactions":9,"vwap":1643},"2026-01-16",40.3,40.335,39.91,0.149,0.37,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1326,"transactions":9,"vwap":1651},"2026-01-15",40.458,40.69,40.186,-0.658,-1.61,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":496,"volume":999,"transactions":9,"vwap":1657},"2026-01-14",40.67,40.844,40.551,1.044,{"date":1661,"open":1662,"high":143,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1523,"transactions":9,"vwap":1664},"2026-01-13",39.189,38.94,39.8,1.2,3.11,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":76,"volume":1178,"transactions":9,"vwap":1671},"2026-01-12",38.14,38.82,38.6,0.512,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1599,"change":1677,"percent_change":1678,"volume":926,"transactions":9,"vwap":1599},"2026-01-09",38,38.69,-0.223,-0.58,{"date":1680,"open":1598,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1681},"2026-01-08",38.311,37.64,-0.058,-0.15,7100,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-07",38.75,38.3,38.369,-0.421,-1.09,11600,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":235,"percent_change":449,"volume":1699,"transactions":9,"vwap":1698},"2026-01-06",38.8,38.42,38.79,6700,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1157,"transactions":9,"vwap":1704},"2026-01-05",38.36,38.71,38.64,1.09,2.9,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1373,"percent_change":422,"volume":1508,"transactions":9,"vwap":1712},"2026-01-02",37.16,37.85,37.040001,37.55,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1684,"percent_change":1718,"volume":1460,"transactions":9,"vwap":1717},"2025-12-31",37.084999,36.6,36.69,-0.41,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-30",36.87,37.29,36.84,-0.91,-2.41,35700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":106,"percent_change":1140,"volume":1733,"transactions":9,"vwap":1732},"2025-12-29",37.72,38.080002,37.68,37.75,11300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":517,"percent_change":137,"volume":1603,"transactions":9,"vwap":1739},"2025-12-26",38.26,38.298,37.568,37.76,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1682,"change":1745,"percent_change":1162,"volume":876,"transactions":9,"vwap":1682},"2025-12-24",37.56,37.79,37.48,-0.18,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1615,"change":1751,"percent_change":661,"volume":1752,"transactions":9,"vwap":1615},"2025-12-23",37.83,37.98,37.62,-0.268,9000,{"date":1754,"open":1755,"high":1756,"low":1627,"close":1599,"change":1757,"percent_change":1317,"volume":1236,"transactions":9,"vwap":1599},"2025-12-22",38.67,38.73,0.298,{"date":1759,"open":1760,"high":1627,"low":1761,"close":1743,"change":1762,"percent_change":1763,"volume":1619,"transactions":9,"vwap":1743},"2025-12-19",37.77,37.63,1.24,3.39,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":431,"percent_change":363,"volume":1309,"transactions":9,"vwap":1768},"2025-12-18",38.11,36.53,36.55,{"date":1770,"open":1748,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1487,"volume":1157,"transactions":9,"vwap":1773},"2025-12-17",38.4,36.88,36.94,-0.66,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1100,"percent_change":1299,"volume":1007,"transactions":9,"vwap":1778},"2025-12-16",37.54,37.6,37.39,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1207,"transactions":9,"vwap":1784},"2025-12-15",38.52,36.8,36.882,-1.758,-4.55,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1704,"change":1792,"percent_change":1793,"volume":984,"transactions":9,"vwap":1704},"2025-12-12",39.49,39.61,38.43,-0.601,-1.53,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":757,"transactions":9,"vwap":1797},"2025-12-11",38.47,39.241,38.44,-0.173,-0.44,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":787,"transactions":9,"vwap":1806},"2025-12-10",39.099998,39.6,39.09,39.414,-0.136,-0.34,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":808,"percent_change":1054,"volume":1815,"transactions":9,"vwap":1814},"2025-12-09",39.89,40,39.53,39.55,2600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1380,"volume":1178,"transactions":9,"vwap":1821},"2025-12-08",38.72,38.9,38.28,38.59,0.62,{"date":1824,"open":1825,"high":1676,"low":1826,"close":1827,"change":1132,"percent_change":1828,"volume":1444,"transactions":9,"vwap":1827},"2025-12-05",38.51,37.597,37.97,-3.01,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1594,"volume":787,"transactions":9,"vwap":1834},"2025-12-04",39.19,39.312,38.775,39.15,-0.08,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1269,"volume":1544,"transactions":9,"vwap":1841},"2025-12-03",39.2,39.64,38.996,39.23,0.767,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-02",37.423,38.95,38.463,2.318,6.41,14100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1733,"transactions":9,"vwap":1856},"2025-12-01",36.42,36.57,35.73,36.145,-2.055,-5.38,{"date":1860,"open":1861,"high":1861,"low":1766,"close":1862,"change":1863,"percent_change":127,"volume":1523,"transactions":9,"vwap":1862},"2025-11-28",38.32,38.2,0.296,{"date":1865,"open":1866,"high":1622,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-26",37.22,37.060001,37.904,-0.309,-0.81,2500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":817,"transactions":9,"vwap":1877},"2025-11-25",38.02,38.35,37.741,38.213,-0.354,-0.92,{"date":1881,"open":1866,"high":1882,"low":1866,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-24",38.567,1.963,5.36,5300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":831,"percent_change":894,"volume":1892,"transactions":9,"vwap":1891},"2025-11-21",36.22,37.029999,35.79,36.604,23700,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1016,"transactions":9,"vwap":1897},"2025-11-20",39.85,37.394,37.485,-1.52,-3.9,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1508,"transactions":9,"vwap":1905},"2025-11-19",39.92,40.47,38.63,39.0050011,-1.643,-4.04,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":76,"volume":801,"transactions":9,"vwap":1913},"2025-11-18",40.029999,40.92,39.99,40.648,0.538,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":848,"volume":1921,"transactions":9,"vwap":1919},"2025-11-17",41.695,39.87,40.11,-0.891,18400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-14",41.7,42.5,41.00099945,-1.799,-4.2,12800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1111,"transactions":9,"vwap":1934},"2025-11-13",44.975,45.304,42.8,-1.853,-4.15,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":984,"transactions":9,"vwap":1941},"2025-11-12",46.162,46.23,44.653,-0.614,-1.36,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-11",45.88,45.267,-1.291,-2.77,2100,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1245,"transactions":9,"vwap":1955},"2025-11-10",46.040001,46.69,46.558,1.075,2.36,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1961},"2025-11-07",43.62,45.483,43.32,1.409,3.2,6500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1693,"transactions":9,"vwap":1971},"2025-11-06",44.73,44.99,44,44.074001,-1.489,-3.27,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-05",44.9,45.78,44.84,45.563,1.628,3.71,5000,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1030,"transactions":9,"vwap":1987},"2025-11-04",45.9,43.49,43.935,-2.876,-6.14,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1022,"volume":1997,"transactions":9,"vwap":1995},"2025-11-03",47.44,47.61,46.65,46.811,-1.421,9400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1318,"transactions":9,"vwap":2003},"2025-10-31",48.31,48.79,47.675,48.232,1.747,3.76,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":904,"transactions":9,"vwap":2009},"2025-10-30",47.57,46.485,-3.511,-7.02,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-29",50.789,50.81,49.555,49.996,-1.199,-2.34,7600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-28",51.49,51.89,51.195,-0.215,-0.42,24300,{"date":2030,"open":2023,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-27",51.63,51.363,51.41,1.585,3.18,5700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":1109,"percent_change":1528,"volume":862,"transactions":9,"vwap":2040},"2025-10-24",49.669,49.825,49.65,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1619,"transactions":9,"vwap":2047},"2025-10-23",48.97,49.741,48.782,49.417,1.149,2.38,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1149,"transactions":9,"vwap":2055},"2025-10-22",48.205,48.58,48.099998,48.268,-1.198,-2.42,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":1171,"transactions":9,"vwap":2062},"2025-10-21",48.35,49.838,49.466,0.411,0.84,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1381,"transactions":9,"vwap":2070},"2025-10-20",48.94,49.185,48.69,49.055,1.445,3.04,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1993,"change":2078,"percent_change":1943,"volume":1929,"transactions":9,"vwap":1993},"2025-10-17",47.0099983,47.872,46.707,-0.654,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-16",49.66,49.77,48,48.264,-1.716,-3.43,12100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-15",50.099998,50.12,49.41,49.98,-0.447,-0.89,28200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1022,"volume":2104,"transactions":9,"vwap":2102},"2025-10-14",49.64,50.59,49.029999,50.427,-1.535,15800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2108},"2025-10-13",51.83,51.962,50.99,-0.192,-0.37,13300,{"date":2114,"open":2115,"high":2116,"low":694,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-10",54.71,54.981,52.154,-2.178,-4.01,14500,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2056,"percent_change":2126,"volume":1460,"transactions":9,"vwap":2125},"2025-10-09",55.43,53.95,54.332,-2.16,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2064,"percent_change":637,"volume":2132,"transactions":9,"vwap":2131},"2025-10-08",54.8,55.87,55.53,12900,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-07",56.07,54.25,54.69,-1.647,-2.92,10100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1101,"volume":2148,"transactions":9,"vwap":2146},"2025-10-06",55.745,56.71,55.74,56.337,1.292,41000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":384,"volume":2087,"transactions":9,"vwap":2154},"2025-10-03",55.099998,55.12,54.96,55.044998,-0.025,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":950,"percent_change":875,"volume":960,"transactions":9,"vwap":2159},"2025-10-02",54.86,55.07,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1262,"volume":1997,"transactions":9,"vwap":2165},"2025-10-01",54.82,54.88,54.684,54.84,0.497,{"date":2168,"open":663,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":950,"volume":2173,"transactions":9,"vwap":2171},"2025-09-30",54.41,53.925,54.343,0.127,18500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1346,"volume":2181,"transactions":9,"vwap":2179},"2025-09-29",53.72,54.239,53.5,54.216,0.256,15100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":526,"volume":2189,"transactions":9,"vwap":2187},"2025-09-26",53.91,54.56,53.736,53.96,-0.103,19600,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1435,"transactions":9,"vwap":2194},"2025-09-25",55.29,53.7,54.063,-2.046,-3.65,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":926,"transactions":9,"vwap":2201},"2025-09-24",55.88,56.4,56.109,0.942,1.71,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":960,"transactions":9,"vwap":2208},"2025-09-23",55.83,55.89,55.167,-0.296,-0.53,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2104,"transactions":9,"vwap":2216},"2025-09-22",55.76,56.057999,55.385,55.463,-1.477,-2.59,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":2036,"transactions":9,"vwap":2223},"2025-09-19",57.389,57.6,56.94,-1.156,-1.99,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":770,"volume":999,"transactions":9,"vwap":2230},"2025-09-18",58.0099983,58.39,58.096001,0.971,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":855,"percent_change":1014,"volume":1982,"transactions":9,"vwap":2236},"2025-09-17",57.44,57.07,57.125,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-16",57.09,57.73,56.696,57.675,0.656,1.15,15900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1361,"transactions":9,"vwap":2251},"2025-09-15",56.93,57.135,56.65,57.019001,-0.541,-0.94,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":876,"transactions":9,"vwap":2259},"2025-09-12",56.948,57.63,56.88,57.56,1.097,1.94,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-11",56.102,56.521,56.463,0.604,1.08,5800,{"date":2271,"open":2206,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-10",56.16,55.656,55.859,1.019,1.86,8800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2165,"change":2283,"percent_change":2284,"volume":1639,"transactions":9,"vwap":2165},"2025-09-09",55.45,55.64,54.47,-0.295,-0.54,{"date":2286,"open":2287,"high":2123,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1488,"transactions":9,"vwap":2288},"2025-09-08",55.17,55.135,0.533,0.98,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1929,"transactions":9,"vwap":2296},"2025-09-05",54.75,54.891,53.94,54.602,1.032,1.93,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-04",53.904,53.343,53.57,-0.864,-1.59,8900,{"date":2308,"open":2309,"high":2185,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1149,"transactions":9,"vwap":2310},"2025-09-03",53.92,54.434,0.754,1.4,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":895,"transactions":9,"vwap":2317},"2025-09-02",53.029999,54.0099983,53.68,1.138,2.17,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-29",53.75,52.542,-2.108,-3.86,20900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":2087,"transactions":9,"vwap":2331},"2025-08-28",55.27,55.32,54.65,-1.366,-2.44,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":83,"volume":969,"transactions":9,"vwap":2338},"2025-08-27",55.55,56.21,56.015999,0.566,{"date":2341,"open":674,"high":2342,"low":2343,"close":2280,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2280},"2025-08-26",55.58,54.61,0.24,0.43,35500,{"date":2348,"open":2213,"high":2349,"low":2287,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-25",56.34,55.21,-3.099,-5.31,18900,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":1417,"transactions":9,"vwap":2358},"2025-08-22",55.885,58.55,58.309,2.371,4.24,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1965,"transactions":9,"vwap":2366},"2025-08-21",56.62,56.722,55.919,55.938,-1.095,-1.92,{"date":2370,"open":2371,"high":2372,"low":655,"close":2373,"change":2374,"percent_change":808,"volume":1733,"transactions":9,"vwap":2373},"2025-08-20",56.47,57.060001,57.033001,0.543,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1434,"volume":2381,"transactions":9,"vwap":2379},"2025-08-19",57.91,56.35,56.49,-1.659,11800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1544,"transactions":9,"vwap":2387},"2025-08-18",57.8,58.31,57.439,58.149,-0.291,-0.5,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1612,"transactions":9,"vwap":2394},"2025-08-15",59.09,58.27,58.44,-0.514,-0.87,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":920,"transactions":9,"vwap":2402},"2025-08-14",58.91,59.41,58.59,58.954,-1.351,-2.24,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2410,"percent_change":2411,"volume":2277,"transactions":9,"vwap":2408},"2025-08-13",59.886,60.305,59.74,0.825,1.39,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":266,"volume":1038,"transactions":9,"vwap":2417},"2025-08-12",59.22,59.516,59.18,59.48,0.422,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":96,"percent_change":2424,"volume":825,"transactions":9,"vwap":2423},"2025-08-11",59.13,59.65,59.057999,1.74,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":855,"volume":1361,"transactions":9,"vwap":2430},"2025-08-08",58.099998,58.395,57.84,58.048,-0.319,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":2276,"volume":951,"transactions":9,"vwap":2435},"2025-08-07",57.805,58.367,57.69,1.065,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":185,"volume":1157,"transactions":9,"vwap":2443},"2025-08-06",56.77,57.48,56.73,57.302,0.826,{"date":2446,"open":2447,"high":2448,"low":655,"close":2449,"change":1486,"percent_change":536,"volume":2036,"transactions":9,"vwap":2449},"2025-08-05",56.86,56.87,56.476,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":1965,"transactions":9,"vwap":2454},"2025-08-04",56.51,57.171,56.98,0.909,1.62,{"date":2458,"open":2459,"high":2459,"low":655,"close":2460,"change":2461,"percent_change":2086,"volume":2462,"transactions":9,"vwap":2460},"2025-08-01",57.47,56.070999,-1.994,13200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":106,"volume":2470,"transactions":9,"vwap":2468},"2025-07-31",58.78,59,58,58.064999,-0.004,17200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1016,"transactions":9,"vwap":2476},"2025-07-30",58.3,58.8,57.55,58.069,-1.664,-2.79,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1332,"volume":1055,"transactions":9,"vwap":2484},"2025-07-29",60.099998,60.5,59.7,59.733,-0.24,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1212,"volume":977,"transactions":9,"vwap":2491},"2025-07-28",59.93,60.18,59.75,59.973,0.653,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1488,"transactions":9,"vwap":2497},"2025-07-25",59.53,58.483,59.32,-1.1,-1.82,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-24",59.87,60.68,59.8,60.42,0.381,0.63,9100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2485,"percent_change":1332,"volume":2036,"transactions":9,"vwap":2514},"2025-07-23",59.91,60.118,59.51,60.039001,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1444,"transactions":9,"vwap":2520},"2025-07-22",60.396,60.59,60.080002,60.279,1.191,2.02,{"date":2524,"open":2409,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-21",60.22,59.088001,-0.352,-0.59,30300,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":1639,"transactions":9,"vwap":2534},"2025-07-18",60.21,59.34,59.44,-0.679,-1.13,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":106,"volume":817,"transactions":9,"vwap":2541},"2025-07-17",59.508,60.57,60.119,-0.009,{"date":2544,"open":288,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-16",60.33,59.725,60.128,1.249,2.12,9900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1996,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-15",59.46,59.69,58.745,58.879,-2.36,9600,{"date":2560,"open":2561,"high":20,"low":2519,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-14",60.79,60.3,1.267,2.15,21400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1200,"volume":1997,"transactions":9,"vwap":2571},"2025-07-11",59.02,59.15,58.87,59.033001,0.413,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-10",57.61,58.64,57.37,58.62,0.839,1.45,11100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2585},"2025-07-09",56.84,57.781,56.3,1.427,2.53,12200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-08",56.52,56.57,56.064999,56.354,0.384,0.69,10700,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-07",56.24,55.69,55.97,-0.483,-0.86,16700,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":862,"transactions":9,"vwap":2611},"2025-07-03",56.78,56.42,56.453,-0.141,-0.25,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2617},"2025-07-02",55.34,56.594,55.33,2.289,4.22,31700,{"date":2623,"open":2624,"high":2350,"low":2625,"close":2626,"change":2627,"percent_change":1560,"volume":2628,"transactions":9,"vwap":2626},"2025-07-01",55.13,54.27,54.305,-1.209,15600,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":711,"volume":1111,"transactions":9,"vwap":2633},"2025-06-30",55.755,55.049999,55.514,0.403,{"date":2636,"open":2287,"high":2123,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-27",54.91,55.111,-1.573,-2.78,4200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":739,"volume":757,"transactions":9,"vwap":2645},"2025-06-26",56.357,56.684,56.27,0.168,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":1157,"transactions":9,"vwap":2653},"2025-06-25",56.58,56.64,56.314,56.516,0.915,1.65,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2548,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-24",55.47,55.705,55.42,55.601,2.3,1600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":692,"percent_change":660,"volume":1254,"transactions":9,"vwap":2667},"2025-06-23",53.42,54.352,53.099998,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":849,"transactions":9,"vwap":2673},"2025-06-20",55.96,54.35,54.442,-0.281,-0.51,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":787,"transactions":9,"vwap":2680},"2025-06-18",55.23,54.59,54.723,-0.443,-0.8,{"date":2684,"open":2685,"high":2281,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":911,"transactions":9,"vwap":2687},"2025-06-17",55.59,54.5,55.166,-1.684,-2.96,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":2696,"volume":1007,"transactions":9,"vwap":2693},"2025-06-16",56.040001,56.85,56.0099983,1.697,3.08,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-13",55.235,55.539,54.74,55.153,-0.927,-1.65,17900,{"date":2707,"open":2694,"high":2708,"low":2694,"close":2709,"change":2710,"percent_change":2711,"volume":1207,"transactions":9,"vwap":2709},"2025-06-12",56.7,56.080002,-0.582,-1.03,{"date":2713,"open":2714,"high":566,"low":2715,"close":2715,"change":2716,"percent_change":2717,"volume":1300,"transactions":9,"vwap":2715},"2025-06-11",56.81,56.662,-0.119,-0.21,{"date":2719,"open":2593,"high":2248,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":1157,"transactions":9,"vwap":2721},"2025-06-10",56.441,56.781,0.385,0.68,{"date":2725,"open":655,"high":2200,"low":2206,"close":2726,"change":2727,"percent_change":2035,"volume":999,"transactions":9,"vwap":2726},"2025-06-09",56.396,1.736,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":1054,"volume":771,"transactions":9,"vwap":2732},"2025-06-06",54.6,55.19,54.66,1.326,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2738,"change":2739,"percent_change":2740,"volume":1529,"transactions":9,"vwap":2738},"2025-06-05",54.495,54.76,53.334,-1.546,-2.82,{"date":2742,"open":2743,"high":674,"low":2744,"close":2163,"change":2604,"percent_change":2396,"volume":787,"transactions":9,"vwap":2163},"2025-06-04",54.95,54.709,{"date":2746,"open":2743,"high":2747,"low":2743,"close":2748,"change":2749,"percent_change":1380,"volume":2750,"transactions":9,"vwap":2748},"2025-06-03",55.4,55.363,0.89,2300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":458,"percent_change":440,"volume":2641,"transactions":9,"vwap":2756},"2025-06-02",54.3,54.55,54.15,54.473,{"date":2758,"open":2731,"high":2731,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":999,"transactions":9,"vwap":2760},"2025-05-30",54.165,54.508,-0.552,-1,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-29",56.17,55.060001,-2.177,-3.8,4600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":2775,"percent_change":2776,"volume":1236,"transactions":9,"vwap":2774},"2025-05-28",58.21,58.23,57.237,-1.328,-2.27,{"date":2778,"open":2779,"high":2780,"low":2473,"close":2781,"change":2782,"percent_change":2783,"volume":1300,"transactions":9,"vwap":2781},"2025-05-27",58.505,58.756,58.565,0.536,0.92,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":849,"transactions":9,"vwap":2789},"2025-05-23",57.95,58.029999,57.72,58.028999,0.015,0.03,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2036,"transactions":9,"vwap":2797},"2025-05-22",57.88,58.09,57.7,58.014,0.872,1.53,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":1619,"transactions":9,"vwap":2803},"2025-05-21",56.5,57.142,0.626,1.11,{"date":2807,"open":2342,"high":2653,"low":2342,"close":2653,"change":2808,"percent_change":1110,"volume":888,"transactions":9,"vwap":2653},"2025-05-20",0.759,{"date":2810,"open":2685,"high":2811,"low":2685,"close":2811,"change":2812,"percent_change":1762,"volume":2813,"transactions":9,"vwap":2811},"2025-05-19",55.757,0.682,1100,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2817,"change":2818,"percent_change":554,"volume":2819,"transactions":9,"vwap":2817},"2025-05-16",54.675,55.075001,0.583,400,{"date":2821,"open":2822,"high":2823,"low":2187,"close":2824,"change":2825,"percent_change":2826,"volume":842,"transactions":9,"vwap":2824},"2025-05-15",54.38,54.62,54.492,-0.174,-0.32,{"date":2828,"open":2732,"high":2829,"low":2830,"close":2829,"change":2831,"percent_change":1235,"volume":2832,"transactions":9,"vwap":2829},"2025-05-14",54.666,54.383,-0.414,600,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-05-13",55.14,55.080002,1.419,2.64,500,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":1245,"transactions":9,"vwap":2844},"2025-05-12",54.85,53.31,53.661,-0.529,-0.98,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2850,"change":2851,"percent_change":1110,"volume":2663,"transactions":9,"vwap":2850},"2025-05-09",54.095001,54.19,0.726,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":1229,"transactions":9,"vwap":2855},"2025-05-08",52.695,53.464,2.252,4.4,{"date":2859,"open":2860,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":771,"transactions":9,"vwap":2862},"2025-05-07",51.69,51.0099983,51.212,0.643,1.27,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":171,"transactions":9,"vwap":2868},"2025-05-06",50.18,50.569,0.399,0.8,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":204,"volume":1815,"transactions":9,"vwap":2876},"2025-05-05",50.13,50.2,49.79,50.17,-1.193,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2032,"change":2883,"percent_change":1822,"volume":2884,"transactions":9,"vwap":2032},"2025-05-02",51.54,51.76,51.35,0.316,5600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2049,"volume":862,"transactions":9,"vwap":2890},"2025-05-01",51.15,51.25,50.96,51.047001,1.189,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2682,"volume":2898,"transactions":9,"vwap":2896},"2025-04-30",49.95,49.688,49.858,-0.4023,810,{"date":176,"open":2900,"high":2901,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},49.96,50.2603,0.3003,0.6,1072]