[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITY":3,"homepage-market-summary":25,"stock-historical-BITY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BITY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Bitcoin 2% Monthly Option Income 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},27.94,28.67,27.87,28.0535,-0.1135,-0.4,3513.788863,0,61.76,23.749,7848.394001313889,11,360,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},7848,2825421.840473,-44.41,"2025-04-29",[176,179,189,198,208,219,229,238,248,258,268,277,285,293,302,310,318,327,335,345,354,363,373,381,391,402,412,422,431,441,451,461,472,481,491,501,510,520,530,540,548,557,565,573,582,593,602,611,620,630,639,647,657,668,679,686,695,705,715,726,735,742,750,756,764,772,780,787,795,804,811,818,826,835,843,850,859,867,875,882,888,894,902,910,918,925,933,941,947,954,962,971,977,983,989,998,1005,1011,1020,1028,1036,1044,1053,1059,1065,1074,1081,1089,1098,1105,1113,1119,1123,1130,1138,1146,1155,1163,1171,1179,1187,1194,1202,1209,1216,1223,1231,1238,1246,1255,1263,1270,1276,1281,1288,1297,1304,1312,1320,1327,1331,1336,1341,1348,1356,1364,1372,1379,1388,1394,1401,1410,1417,1425,1433,1440,1448,1453,1461,1469,1476,1485,1491,1500,1506,1512,1520,1528,1535,1543,1550,1559,1567,1574,1583,1591,1598,1605,1613,1621,1629,1636,1645,1652,1657,1663,1669,1677,1684,1691,1698,1705,1712,1716,1724,1731,1740,1745,1752,1760,1768,1774,1780,1787,1795,1802,1810,1817,1823,1829,1835,1844,1851,1857,1862,1870,1877,1884,1891,1898,1905,1913,1921,1929,1935,1943,1949,1956,1964,1972,1978,1985,1992,1999,2006,2015,2022,2029,2037,2044,2052,2060,2068,2076,2082,2088,2097,2102,2111,2118,2126,2135,2142,2148,2154,2162,2170,2177,2186,2194,2202,2210,2216,2224,2230,2237,2244,2249,2257,2265,2272,2279,2286,2293,2300,2307,2314,2321,2330,2339,2345,2352,2361,2368,2376,2382,2391,2400,2407,2414,2420,2426,2433,2437,2444,2452,2461,2469,2476,2483,2490,2497,2503,2510,2518,2524,2531,2537,2544,2550,2557,2563,2572,2579,2587,2593,2600,2606,2611,2619,2627,2635,2641,2648,2654,2661,2668,2674,2680,2686,2692,2698,2704,2709,2715,2722,2727,2732,2739,2745,2752,2760,2767,2775,2781,2787,2793,2799,2804,2812,2818,2824,2831,2838,2843,2850,2857,2864,2871,2878],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},94,28.0621,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",27.775,28.07,27.69,0.3885,1.4,3448.651,102,27.7768,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.3,27.665,0.0041,0.01,12360.606207,201,27.8486,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",27.9,27.645,27.6609,-0.5091,-1.81,1288.8372,78,27.8056,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",28.1,28.365,28.01,28.17,-0.2133,-0.75,4939.718736,100,28.2564,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",28.42,28.09,28.3833,-0.1803,-0.63,1594.622407,79,28.3497,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":19,"volume":235,"transactions":236,"vwap":237},"2026-09-24",28.25,28.64,28.5636,0.0003,1784.2683,64,28.5278,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",28.765,28.35,28.5633,-0.5766,-1.98,1619.9243,91,28.6634,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",29.14,29.1948,29.1399,-0.0248,-0.09,2244.8971,80,29.15,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",29.01,29.1647,28.9793,0.6296,2.21,6444.3141,108,29.1041,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",28.4,28.5351,1.2626,4.63,935.2261,75,28.4476,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":62,"volume":283,"transactions":206,"vwap":284},"2026-09-17",27.465,27.24,27.2725,0.2435,599.6007,27.2927,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":246,"vwap":292},"2026-09-16",26.85,27.029,0.0356,0.13,1535.2767,26.8642,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",27.08,26.9934,-1.2564,-4.45,1509.4867,96,27.1231,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":227,"vwap":309},"2026-09-14",27.85,28.2498,0.6918,2.51,655.083,28.0003,{"date":311,"open":210,"high":210,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",27.558,0.1419,0.52,734.509,57,27.9519,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":256,"vwap":326},"2026-09-10",27.45,27.48,27.4161,-0.4239,-1.52,1630.060439,27.4402,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":254,"volume":333,"transactions":227,"vwap":334},"2026-09-09",28.13,28.145,27.84,-0.0252,3969.9125,28.0097,{"date":336,"open":337,"high":222,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",27.77,27.54,27.8652,-0.4844,-1.71,1425.702,93,27.8289,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",28,28.3496,-0.441,-1.53,3323.395,76,28.2422,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",27.945,28.7906,1.4811,5.42,2311.111489,82,28.4778,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",27.25,27.3095,27.21,-0.0104,-0.04,4387.876,77,27.2425,{"date":374,"open":375,"high":375,"low":365,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":206,"vwap":380},"2026-09-01",27.37,27.3199,-0.6995,-2.5,1099.053,27.3528,{"date":382,"open":383,"high":182,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",27.59,27.55,28.0194,0.5972,2.18,4916.070341,166,27.751,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",28.11,28.2601,27.39,27.4222,-1.5778,-5.44,8913.884007,138,28.0324,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",29.23,29.28,29,0.6439,2.27,2467.4184,104,29.0783,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",28.14,28.38,28.3561,-0.1335,-0.47,1215.1069,85,28.2981,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":217,"vwap":430},"2026-08-25",28.5,28.5721,28.4896,0.0046,0.02,6484.562041,28.5493,{"date":432,"open":415,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",28.62,28.36,28.485,0.155,0.55,12541.985098,137,28.5023,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",28.31,28.33,28.275,0.5702,2.05,3250.128817,111,28.2992,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",27.7,27.78,27.7598,0.7086,2.62,1840.8779,88,27.7117,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",25.91,27.06,25.9,27.0512,1.2301,4.76,3493.1763,99,26.796,{"date":473,"open":474,"high":465,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",25.531,25.8211,0.1562,0.61,2216.6679,68,25.6513,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",25.22,25.72,25.6649,0.6449,2.58,1393.604178,92,25.499,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",24.8712,25.06,25.02,-0.215,-0.85,1306.6639,83,24.9398,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":459,"vwap":509},"2026-08-13",25.425,25.11,25.235,0.0126,0.05,2516.5279,25.2403,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",25.285,25.21,25.2224,-0.038,-0.15,2330.0429,50,25.2598,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":256,"vwap":529},"2026-08-11",25.525,25.585,25.24,25.2604,-0.2348,-0.92,2766.2829,25.3282,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":371,"vwap":539},"2026-08-10",25.83,25.84,25.47,25.4952,-0.4383,-1.69,4573.7359,25.7092,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":275,"vwap":547},"2026-08-07",25.8533,25.9335,0.2489,0.97,1515.2684,25.8925,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",25.68,25.6846,-0.1679,-0.65,513.8607,49,25.6819,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":41,"volume":562,"transactions":563,"vwap":564},"2026-08-05",25.49,25.8525,0.2561,749.0278,63,25.5835,{"date":566,"open":534,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":206,"vwap":572},"2026-08-04",25.5964,25.3101,0.1961,0.77,2371.5318,25.468,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":246,"vwap":581},"2026-08-03",24.95,25.43,25.4003,0.3821,1.53,4885.7848,25.2706,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",24.9,25.03,24.815,25.0182,-0.7296,-2.83,3090.508951,199,24.9133,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":352,"vwap":601},"2026-07-30",25.64,25.77,25.7478,-0.0121,-0.05,2852.7224,25.7163,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",26.11,25.7599,-0.0581,-0.23,1431.4294,74,25.9531,{"date":612,"open":613,"high":547,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":449,"vwap":619},"2026-07-28",25.53,25.4,25.818,-0.5113,-1.94,5011.960899,25.615,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":449,"vwap":629},"2026-07-27",26.37,26.42,26.18,26.3293,0.3393,1.31,9970.6643,26.3272,{"date":631,"open":632,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",25.99,25.79,-0.201,-0.77,2328.0887,95,25.916,{"date":640,"open":641,"high":641,"low":633,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":343,"vwap":646},"2026-07-23",26.32,26.191,-0.509,-1.91,1226.8656,26.1695,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":637,"vwap":656},"2026-07-22",26.59,26.75,26.58,26.7,-0.1933,-0.72,4091.3352,26.6636,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",26.83,27.075,26.79,26.8933,0.5798,2.2,2363.6342,112,26.9024,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",26,26.44,25.89,26.3135,0.4735,1.83,5981.8884,125,26.2573,{"date":680,"open":483,"high":681,"low":483,"close":533,"change":682,"percent_change":516,"volume":683,"transactions":684,"vwap":685},"2026-07-17",25.85,-0.0398,6517.5423,146,25.5526,{"date":687,"open":688,"high":689,"low":681,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":187,"vwap":694},"2026-07-16",25.87,26.1001,25.8798,-0.3151,-1.2,5786.8656,25.9578,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":570,"volume":702,"transactions":703,"vwap":704},"2026-07-15",26.26,26.41,26.115,26.1949,0.2006,9292.8397,174,26.2399,{"date":706,"open":550,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",26.1,25.58,25.9943,1.0604,4.25,46365.3094,622,25.8107,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",25.115,25.25,24.79,24.9339,-0.7801,-3.03,4364.0557,139,25.0464,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",25.74,25.98,25.66,25.714,0.307,1.21,3100,{"date":736,"open":737,"high":576,"low":718,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",25.28,25.407,0.471,1.89,1600,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",24.71,24.94,24.936,-0.659,-2.57,4800,{"date":751,"open":534,"high":752,"low":534,"close":753,"change":428,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-07",25.62,25.595,0.08,1900,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-06",25.01,25.575,25.00099945,0.57,2.28,3500,{"date":765,"open":766,"high":767,"low":61,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",25.07,25.09,25.0049992,0.576,2.36,2400,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",23.92,24.54,24.429,0.479,2,15800,{"date":781,"open":782,"high":783,"low":21,"close":784,"change":654,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",23.795,24.09,23.95,-2.92,4200,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-06-29",24.51,24.67,24.13,-0.216,-0.87,6000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",24.8,25.16,24.799,24.886,0.242,0.98,7100,{"date":805,"open":744,"high":504,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",24.56,24.644,-0.239,-0.96,3800,{"date":812,"open":708,"high":708,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",24.63,24.883,-1.091,-4.2,5400,{"date":819,"open":820,"high":821,"low":465,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",25.92,26.030001,25.974,-0.956,-3.55,5100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",27.040001,27.38,26.82,26.93,0.731,2.79,8000,{"date":836,"open":837,"high":838,"low":729,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",26.78,26.825,26.199,-0.564,-2.11,3400,{"date":844,"open":845,"high":383,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",27.11,26.763,-0.592,-2.16,5300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",27.375,27.405,27.265,27.355,-0.098,-0.36,2200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":817,"transactions":9,"vwap":864},"2026-06-15",27.41,27.509,27.32,27.453,1.023,3.87,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",26.2,26.57,26.43,0.077,0.29,5500,{"date":876,"open":821,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":877},"2026-06-11",26.353,26.01,0.695,2.71,1500,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":108,"percent_change":369,"volume":887,"transactions":9,"vwap":886},"2026-06-10",25.8,25.635,25.658,1800,{"date":889,"open":681,"high":681,"low":890,"close":891,"change":847,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-09",25.26,25.668,-2.25,10700,{"date":895,"open":896,"high":897,"low":898,"close":697,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":697},"2026-06-08",26.28,26.52,26.22,1.412,5.68,31600,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",25.78,24.39,24.848,-1.509,-5.73,20100,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",26.13,26.73,26.357,-0.753,-2.78,13800,{"date":919,"open":920,"high":921,"low":845,"close":845,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":845},"2026-06-03",27.72,27.745,-0.727,-2.61,4400,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",28.68,27.67,27.837,-1.921,-6.46,20200,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",29.91,29.55,29.758,-0.903,-2.95,7300,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":290,"volume":786,"transactions":9,"vwap":945},"2026-05-29",30.27,30.96,30.661,0.039,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",30.3,30.622,-1.321,-4.14,4600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":849,"transactions":9,"vwap":959},"2026-05-27",31.915,32,31.871,31.943,-0.43,-1.33,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",32.77,33.26,32.302,32.373,0.061,0.19,5200,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":763,"transactions":9,"vwap":974},"2026-05-22",32.87,32.312,-0.809,-2.44,{"date":978,"open":964,"high":979,"low":964,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-21",33.121,0.024,0.07,3000,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":185,"volume":988,"transactions":9,"vwap":986},"2026-05-20",32.81,33.097,0.457,4300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",32.652,32.72,32.578,32.64,-0.088,-0.27,3700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":785,"volume":997,"transactions":9,"vwap":1003},"2026-05-18",32.92,32.96,32.44,32.728,-0.986,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":755,"transactions":9,"vwap":1008},"2026-05-15",34.12,33.714,-0.988,-2.85,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",34.040001,34.83,34,34.702,0.798,2.35,4700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",33.97,33.64,33.904,-0.516,-1.5,2600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":350,"volume":1035,"transactions":9,"vwap":1033},"2026-05-12",34.37,34.44,34.029999,34.42,-0.536,7700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-11",34.58,34.956,34.4,0.837,2.45,2100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",33.88,34.15,33.84,34.119,0.029,0.09,4900,{"date":1054,"open":1055,"high":1055,"low":1013,"close":1056,"change":1057,"percent_change":1058,"volume":988,"transactions":9,"vwap":1056},"2026-05-07",34.277,34.09,-0.573,-1.65,{"date":1060,"open":1061,"high":1061,"low":1038,"close":1062,"change":1063,"percent_change":1064,"volume":763,"transactions":9,"vwap":1062},"2026-05-06",34.87,34.663,-0.067,-0.19,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",34.72,34.77,34.68,34.73,0.303,0.88,6400,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":887,"transactions":9,"vwap":1078},"2026-05-04",34.089001,34.47,34.427,0.572,1.69,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":825,"transactions":9,"vwap":1086},"2026-05-01",33.801,33.92,33.735,33.855,0.794,2.4,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",33.049999,33.17,32.975,33.061001,0.434,1.33,5000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1043,"transactions":9,"vwap":1102},"2026-04-29",33.31,32.364,32.627,-1.043,-3.1,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":988,"transactions":9,"vwap":1110},"2026-04-28",33.57,33.7,33.43,33.67,-0.21,-0.62,{"date":1114,"open":1115,"high":1077,"low":1116,"close":1046,"change":1117,"percent_change":1118,"volume":982,"transactions":9,"vwap":1046},"2026-04-27",34.3,33.85,-0.42,-1.22,{"date":1120,"open":1121,"high":1122,"low":1115,"close":1115,"change":599,"percent_change":516,"volume":997,"transactions":9,"vwap":1115},"2026-04-24",34.48,34.49,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":982,"transactions":9,"vwap":1127},"2026-04-23",34.22,34.62,34.35,-0.412,-1.19,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",34.55,34.91,34.762,1.761,5.34,5600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",33.49,33.56,33.00099945,-0.55,-1.64,2000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",33.09,33.61,33,33.551,-0.374,-1.1,3200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-17",33.78,34.071999,33.925,0.826,2.5,7200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-16",32.49,33.098999,32.47,0.179,0.54,53300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1000,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1000},"2026-04-15",32.58,32.94,32.45,0.335,1.03,2800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-14",32.665,32.75,32.585,0.255,0.79,3600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":763,"transactions":9,"vwap":1190},"2026-04-13",31.72,32.33,31.71,0.149,0.46,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1043,"transactions":9,"vwap":1199},"2026-04-10",31.82,32.186,31.79,32.181,0.41,1.29,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":881,"transactions":9,"vwap":1206},"2026-04-09",31.28,31.865,31.771,0.329,1.05,{"date":1210,"open":1189,"high":1189,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-08",31.33,31.442,0.879,2.88,1200,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-07",30.23,30.563,-0.251,-0.81,3300,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-06",30.66,31,30.814,1.199,4.05,2900,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":858,"transactions":9,"vwap":1235},"2026-04-02",29.56,29.72,29.615,-0.485,-1.61,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1043,"transactions":9,"vwap":1243},"2026-04-01",30.153,30.35,30.08,30.1,0.189,0.63,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-31",29.86,30.07,29.6,29.911,0.588,2.01,4100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":324,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",29.915,29.95,29.27,29.323,-0.454,7000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":997,"transactions":9,"vwap":1267},"2026-03-27",30.15,29.767,29.777,-1.033,-3.35,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":825,"transactions":9,"vwap":1273},"2026-03-26",31.26,30.81,-0.977,-3.07,{"date":1277,"open":1278,"high":1278,"low":1191,"close":1279,"change":1280,"percent_change":387,"volume":741,"transactions":9,"vwap":1279},"2026-03-25",32.07,31.787,0.677,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":749,"transactions":9,"vwap":1285},"2026-03-24",31.65,31.74,31.11,-0.625,-1.97,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-23",31.98,32.22,31.48,31.735,0.221,0.7,4500,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":842,"transactions":9,"vwap":1301},"2026-03-20",31.61,31.27,31.514,-0.023,-0.07,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":857,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",31.38,31.57,31.049999,31.537,-1.13,1700,{"date":1313,"open":1175,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",32.46,31.85,31.897,-1.412,-4.24,2700,{"date":1321,"open":985,"high":1100,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-17",32.8,33.309,0.389,1.18,8200,{"date":1328,"open":985,"high":1000,"low":1329,"close":1000,"change":733,"percent_change":1330,"volume":953,"transactions":9,"vwap":1000},"2026-03-16",32.7,3.82,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1191,"change":801,"percent_change":570,"volume":794,"transactions":9,"vwap":1191},"2026-03-13",32.42,32.55,31.64,{"date":1337,"open":1211,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1303,"volume":1052,"transactions":9,"vwap":1338},"2026-03-12",31.468,31.040001,-0.022,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":881,"transactions":9,"vwap":1344},"2026-03-11",31.46,31.49,31.07,0.288,0.92,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1019,"transactions":9,"vwap":1353},"2026-03-10",31.2,31.759,30.99,31.202,0.48,1.56,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1096,"volume":1363,"transactions":9,"vwap":1361},"2026-03-09",30.61,30.795,30.595,30.722,0.402,15700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-06",30.72,30.208,30.32,-1.37,-4.32,13100,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1230,"transactions":9,"vwap":1376},"2026-03-05",32.14,31.41,31.69,-0.79,-2.43,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",31.83,32.74,31.75,32.48,2.22,7.34,10000,{"date":1389,"open":936,"high":1390,"low":936,"close":1391,"change":1392,"percent_change":1393,"volume":1230,"transactions":9,"vwap":1391},"2026-03-03",30.38,30.26,-0.39,-1.27,{"date":1395,"open":1396,"high":1226,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",29.02,30.65,1.582,5.44,10200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-27",29.22,29.36,28.89,29.068001,-0.792,-2.65,7500,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1248,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1248},"2026-02-26",30.526,29.59,-1.32,-4.23,7800,{"date":1418,"open":1419,"high":1211,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-25",30.059999,29.96,31.18,2.09,7.18,5900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":794,"transactions":9,"vwap":1430},"2026-02-24",28.49,29.13,28.41,29.09,0.03,0.1,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1326,"transactions":9,"vwap":1437},"2026-02-23",29.89,28.93,29.059999,-1.43,-4.69,{"date":1441,"open":1442,"high":1225,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",30.24,30.049999,30.49,0.17,0.56,16200,{"date":1449,"open":1450,"high":1368,"low":1450,"close":1368,"change":1451,"percent_change":1452,"volume":1027,"transactions":9,"vwap":1368},"2026-02-19",29.76,0.408,1.36,{"date":1454,"open":1241,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-18",30.63,29.87,29.912,-0.548,-1.8,6200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":874,"transactions":9,"vwap":1466},"2026-02-17",30.6,30.74,30,30.46,-0.447,-1.45,{"date":1470,"open":1368,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1416,"transactions":9,"vwap":1473},"2026-02-13",31.094999,30.28,30.907,1.471,5,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",30.56,30.58,29.4,29.436,-0.994,-3.27,27600,{"date":1486,"open":1358,"high":1358,"low":1487,"close":1488,"change":960,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-11",29.67,30.43,-1.39,8600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-10",30.94,31.32,30.549,30.86,-0.88,-2.77,6300,{"date":1501,"open":1502,"high":1315,"low":1503,"close":1284,"change":1504,"percent_change":1208,"volume":1505,"transactions":9,"vwap":1284},"2026-02-09",30.935,30.8,0.33,8900,{"date":1507,"open":1391,"high":1508,"low":1391,"close":1375,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1375},"2026-02-06",31.9,2.06,7.02,13700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-05",31.44,31.572,29.35,-3.477,-10.59,19700,{"date":1521,"open":1522,"high":1110,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",33.55,32.261,32.827,-1.273,-3.73,17300,{"date":1529,"open":1061,"high":1061,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-03",33.19,34.099998,-0.64,-1.84,23700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":378,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",34.86,35.29,34.6,34.74,-6.71,37000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":516,"percent_change":17,"volume":1549,"transactions":9,"vwap":1548},"2026-01-30",36.85,37.34,36.57,37.24,11600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-29",38.96,39.15,37.07,37.39,-2.96,-7.34,14000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":516,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",40.654,40.7,40.216,40.35,-0.06,9500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":817,"transactions":9,"vwap":1570},"2026-01-27",39.78,40.41,39.48,0.82,2.07,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-26",39.6,40.07,39.49,39.59,-0.78,-1.93,10900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1303,"volume":1590,"transactions":9,"vwap":1588},"2026-01-23",40.34,41.069,40.099998,40.37,-0.03,10500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":607,"percent_change":1597,"volume":1162,"transactions":9,"vwap":1596},"2026-01-22",40.28,40.54,40.108,40.4,-0.57,{"date":1599,"open":1600,"high":1601,"low":1571,"close":1602,"change":969,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-21",40.45,40.769,40.63,0.47,16000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1326,"transactions":9,"vwap":1610},"2026-01-20",41.0099983,41.09,40.29,40.44,-2.496,-5.81,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1193,"volume":1620,"transactions":9,"vwap":1618},"2026-01-16",42.97,42.98,42.494,42.936,0.196,9900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-15",43.29,43.38,42.74,-0.867,-1.99,8800,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":953,"transactions":9,"vwap":1633},"2026-01-14",43.11,43.81,43.607,1.177,2.77,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-13",41.7,42.55,41.58,42.43,1.341,3.26,14700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1035,"transactions":9,"vwap":1649},"2026-01-12",40.48,41.4,41.089001,0.519,1.28,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1064,"percent_change":418,"volume":953,"transactions":9,"vwap":1656},"2026-01-09",40.74,41.2,40.57,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":996,"volume":1590,"transactions":9,"vwap":1661},"2026-01-08",40.26,41.040001,40.76,-0.11,{"date":1664,"open":1660,"high":1665,"low":1661,"close":1666,"change":1667,"percent_change":1668,"volume":817,"transactions":9,"vwap":1666},"2026-01-07",41.128,40.87,-0.58,-1.4,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":842,"transactions":9,"vwap":1674},"2026-01-06",41.71,41.77,41.12,41.45,-0.147,-0.35,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1490,"transactions":9,"vwap":1681},"2026-01-05",41.11,41.72,41.597,1.47,3.66,{"date":1685,"open":1686,"high":1596,"low":1687,"close":1688,"change":1689,"percent_change":1088,"volume":1690,"transactions":9,"vwap":1688},"2026-01-02",39.81,39.69,40.127,0.941,9200,{"date":1692,"open":1686,"high":1686,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-31",39.151,39.186,-0.124,-0.32,8100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":970,"transactions":9,"vwap":1702},"2025-12-30",39.37,39.9,39.31,-0.514,-1.29,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1511,"transactions":9,"vwap":1709},"2025-12-29",40.18,39.8,39.824,-0.165,-0.41,{"date":1713,"open":1596,"high":1610,"low":1687,"close":1714,"change":1715,"percent_change":123,"volume":1019,"transactions":9,"vwap":1714},"2025-12-26",39.989,0.158,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1043,"transactions":9,"vwap":1721},"2025-12-24",39.72,39.91,39.65,39.831,-0.179,-0.45,{"date":1725,"open":144,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":825,"transactions":9,"vwap":1728},"2025-12-23",40.13,39.55,40.0099983,-0.3,-0.74,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-22",41.060001,41.14,40.14,40.31,0.26,0.65,11900,{"date":1741,"open":1735,"high":1602,"low":1742,"close":1743,"change":627,"percent_change":1744,"volume":1097,"transactions":9,"vwap":1743},"2025-12-19",39.722,40.049999,3.38,{"date":1746,"open":1647,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1490,"transactions":9,"vwap":1749},"2025-12-18",40.49,38.65,38.74,-0.455,-1.16,{"date":1753,"open":1726,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-17",40.485,39,39.195,-0.695,-1.74,6500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1319,"transactions":9,"vwap":1765},"2025-12-16",39.84,39.92,39.711,39.89,0.72,1.84,{"date":1769,"open":1602,"high":1602,"low":1755,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-15",39.17,-1.86,-4.53,7900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":635,"percent_change":1533,"volume":1558,"transactions":9,"vwap":1779},"2025-12-12",41.9,42,40.85,41.029999,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":970,"transactions":9,"vwap":1783},"2025-12-11",41.145,41.8,40.754,-0.1,-0.24,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1776,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1776},"2025-12-10",41.65,42.7,41.621,-0.38,-0.9,10800,{"date":1796,"open":1778,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":880,"volume":1801,"transactions":9,"vwap":1799},"2025-12-09",42.89,40.82,42.28,1.117,23800,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-08",41.423,40.653,41.163,0.573,1.41,9300,{"date":1811,"open":1812,"high":1813,"low":1587,"close":1814,"change":1414,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-05",40.89,41.349,40.59,-3.15,13300,{"date":1818,"open":1776,"high":1819,"low":1820,"close":1821,"change":369,"percent_change":1785,"volume":1822,"transactions":9,"vwap":1821},"2025-12-04",41.95,41.615,41.91,12600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1819,"change":1185,"percent_change":1828,"volume":1447,"transactions":9,"vwap":1819},"2025-12-03",41.88,42.13,41.59,1.92,{"date":1830,"open":1688,"high":1831,"low":1688,"close":1832,"change":1833,"percent_change":1834,"volume":794,"transactions":9,"vwap":1832},"2025-12-02",41.607,41.16,2.196,5.64,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-01",39.24,39.33,38.464,38.964,-1.956,-4.78,15100,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":970,"transactions":9,"vwap":1848},"2025-11-28",41.26,40.895,40.92,0.485,1.2,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1294,"percent_change":437,"volume":1052,"transactions":9,"vwap":1856},"2025-11-26",39.52,40.55,39.225,40.435,{"date":1858,"open":1859,"high":1610,"low":1708,"close":1860,"change":1861,"percent_change":1369,"volume":988,"transactions":9,"vwap":1860},"2025-11-25",39.965,40.214,-0.557,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-24",39.4,40.79,40.771,2.152,5.57,10100,{"date":1871,"open":1872,"high":1552,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1620,"transactions":9,"vwap":1874},"2025-11-21",38.24,37.71,38.619,-0.899,-2.27,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":324,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-20",41.85,39.341,39.518,-3.7,15600,{"date":1885,"open":1886,"high":1886,"low":1865,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-19",42.3,41.037998,-1.66,-3.89,6700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1201,"volume":874,"transactions":9,"vwap":1896},"2025-11-18",42.060001,43.040001,41.74,42.698,0.542,{"date":1899,"open":1900,"high":1901,"low":1777,"close":1902,"change":1903,"percent_change":1904,"volume":1371,"transactions":9,"vwap":1902},"2025-11-17",42.56,43.532,42.156,-0.99,-2.29,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-14",42.813,44.55,43.146,-1.942,-4.31,9000,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-13",47.3,45.02,45.088001,-1.699,-3.63,20600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1416,"transactions":9,"vwap":1926},"2025-11-12",48.02,48.099998,46.49,46.787,-0.636,-1.34,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":810,"transactions":9,"vwap":1932},"2025-11-11",47.916,47.423,-1.336,-2.74,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-10",47.93,48.78,48.759,1.068,2.24,11400,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":786,"transactions":9,"vwap":1946},"2025-11-07",45.82,47.691,1.311,2.83,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":961,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-06",47.15,45.98,46.38,-2.79,24200,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-05",46.9,48.0099983,47.71,1.591,3.45,8500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1387,"transactions":9,"vwap":1969},"2025-11-04",48,48.21,45.865,46.119,-2.903,-5.92,{"date":1973,"open":1974,"high":1975,"low":555,"close":1976,"change":1977,"percent_change":785,"volume":893,"transactions":9,"vwap":1976},"2025-11-03",49.7,49.799,49.021999,-1.475,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1409,"transactions":9,"vwap":1982},"2025-10-31",50.97,49.93,50.497,1.674,3.43,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":893,"transactions":9,"vwap":1989},"2025-10-30",50.040001,48.74,48.823,-3.113,-5.99,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1371,"transactions":9,"vwap":1996},"2025-10-29",53.14,51.54,51.936,-1.286,-2.42,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":635,"volume":2005,"transactions":9,"vwap":2003},"2025-10-28",53.8,54.19,53.222,-0.415,12200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-27",53.77,53.86,53.401,53.637,1.772,3.42,16400,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1490,"transactions":9,"vwap":2019},"2025-10-24",52.099998,51.475,51.865,0.368,0.71,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":988,"transactions":9,"vwap":2026},"2025-10-23",51.080002,51.73,51.497,1.157,2.3,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":785,"volume":2036,"transactions":9,"vwap":2034},"2025-10-22",50.48,50.75,50.23,50.34,-1.516,16500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":1325,"volume":2043,"transactions":9,"vwap":2041},"2025-10-21",50.53,52.31,51.856,0.606,5800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1794,"transactions":9,"vwap":2049},"2025-10-20",51.040001,51.99,50.94,51.25,1.713,3.46,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1604,"transactions":9,"vwap":2057},"2025-10-17",49.060001,49.95,48.51,49.537,-0.773,-1.54,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":779,"transactions":9,"vwap":2065},"2025-10-16",51.75,51.85,50.099998,50.31,-1.575,-3.04,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1162,"transactions":9,"vwap":2073},"2025-10-15",51.84,52.33,51.445,51.885,-0.652,-1.24,{"date":2077,"open":2025,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1556,"volume":2005,"transactions":9,"vwap":2080},"2025-10-14",52.855,51.21,52.537,-1.602,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":1111,"percent_change":1392,"volume":2087,"transactions":9,"vwap":2085},"2025-10-13",53.59,54.139,53.24,15000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-10",56.99,57.17,54.099998,54.349,-2.217,-3.92,11000,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1118,"percent_change":841,"volume":1460,"transactions":9,"vwap":2101},"2025-10-09",57.616,56.039001,56.566,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-08",57.336,58.14,57.2,57.786,0.875,1.54,9400,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1590,"transactions":9,"vwap":2115},"2025-10-07",58.5,56.52,56.911,-1.788,-3.05,{"date":2119,"open":2113,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-06",59,58.198,58.699,1.209,2.1,12000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-03",57.234,57.57,57.07,57.49,0.34,0.59,10400,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":802,"volume":2141,"transactions":9,"vwap":2139},"2025-10-02",56.81,57.22,57.15,0.556,16600,{"date":2143,"open":2144,"high":2090,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1262,"transactions":9,"vwap":2145},"2025-10-01",56.12,56.594,0.805,1.44,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2110,"transactions":9,"vwap":2151},"2025-09-30",55.305,55.789,0.059,0.11,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1689,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-29",55,55.84,54.9,55.73,1.72,24100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1792,"volume":2169,"transactions":9,"vwap":2167},"2025-09-26",54.75,55.61,54.618,54.789,-0.211,9100,{"date":2171,"open":2172,"high":2173,"low":2164,"close":2156,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2156},"2025-09-25",56.047001,56.32,-1.922,-3.38,21300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-24",56.848,57.18,56.773,56.922,0.914,1.63,7600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-23",56.71,56.75,56.0079994,-0.279,-0.5,9800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-22",56.67,56.89,56.287,-1.503,-2.6,13000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1912,"transactions":9,"vwap":2207},"2025-09-19",58.36,58.435,57.73,57.79,-1.111,-1.89,{"date":2211,"open":2113,"high":2212,"low":2113,"close":2213,"change":2214,"percent_change":2215,"volume":2125,"transactions":9,"vwap":2213},"2025-09-18",59.211,58.901,0.796,1.37,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-17",58.26,57.5,58.105,-0.385,-0.66,6100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":761,"percent_change":802,"volume":970,"transactions":9,"vwap":2229},"2025-09-16",57.74,58.503,57.531,58.49,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":527,"volume":1527,"transactions":9,"vwap":2235},"2025-09-15",57.59,58.060001,57.362,57.92,-0.538,{"date":2238,"open":2239,"high":2229,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1137,"transactions":9,"vwap":2241},"2025-09-12",57.75,57.645,58.458,1.156,2.02,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":437,"percent_change":545,"volume":1505,"transactions":9,"vwap":2248},"2025-09-11",57.099998,57.435,57.302,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1035,"transactions":9,"vwap":2254},"2025-09-10",56.87,57.12,56.55,56.752,1.073,1.93,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":874,"transactions":9,"vwap":2262},"2025-09-09",56.21,56.315,55.4,55.679,-0.332,-0.59,{"date":2266,"open":2267,"high":2173,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1137,"transactions":9,"vwap":2269},"2025-09-08",56.029999,55.912,56.011002,0.446,0.8,{"date":2273,"open":2274,"high":2275,"low":2158,"close":2276,"change":2277,"percent_change":2278,"volume":1400,"transactions":9,"vwap":2276},"2025-09-05",55.76,56,55.565,0.957,1.75,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1162,"transactions":9,"vwap":2283},"2025-09-04",55.15,54.397,54.608,-0.89,-1.6,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":1527,"transactions":9,"vwap":2290},"2025-09-03",54.99,55.89,55.498,0.638,1.16,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1325,"percent_change":664,"volume":2299,"transactions":9,"vwap":2298},"2025-09-02",54.27,55.13,54.11,54.86,16300,{"date":2301,"open":2156,"high":2156,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-29",53.55,53.68,-2.07,-3.71,34500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":1697,"transactions":9,"vwap":2311},"2025-08-28",56.35,56.43,55.75,-1.258,-2.21,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":749,"transactions":9,"vwap":2318},"2025-08-27",56.5,57.283,57.0079994,0.608,1.08,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-26",55.78,56.6,55.47,56.4,0.235,0.42,38400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-25",56.64,57.24,55.82,56.165,-2.961,-5.01,35300,{"date":2340,"open":2130,"high":2341,"low":2130,"close":2342,"change":2343,"percent_change":2344,"volume":1019,"transactions":9,"vwap":2342},"2025-08-22",59.29,59.126,2.358,4.15,{"date":2346,"open":2347,"high":2131,"low":2348,"close":2349,"change":68,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-21",57.4,56.7,56.768,-1.87,8700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-20",57.365,57.88,56.88,57.848,0.598,1.04,9600,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":916,"volume":2367,"transactions":9,"vwap":2365},"2025-08-19",58.68,57.021,57.25,-1.637,12100,{"date":2369,"open":2370,"high":2371,"low":2218,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-18",58.58,59.12,58.887,-0.26,-0.44,11200,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":893,"transactions":9,"vwap":2379},"2025-08-15",60.056,59.147,-0.633,-1.06,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-14",59.66,60.19,59.44,59.78,-1.457,-2.38,11300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-13",60.84,61.26,60.562,61.237,0.977,1.62,14400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2021,"volume":1137,"transactions":9,"vwap":2405},"2025-08-12",60.14,60.43,59.918,60.26,0.426,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":1162,"transactions":9,"vwap":2411},"2025-08-11",59.89,60.42,59.834,0.984,1.67,{"date":2415,"open":2363,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2374,"volume":2351,"transactions":9,"vwap":2418},"2025-08-08",59.09,58.47,58.85,-0.258,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":2184,"volume":1162,"transactions":9,"vwap":2423},"2025-08-07",58.76,59.108,58.51,0.948,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":2432,"volume":817,"transactions":9,"vwap":2430},"2025-08-06",57.372,58.24,58.16,0.915,1.6,{"date":2434,"open":2129,"high":2129,"low":2435,"close":2436,"change":418,"percent_change":1221,"volume":1773,"transactions":9,"vwap":2436},"2025-08-05",56.8,57.245,{"date":2438,"open":2428,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1690,"transactions":9,"vwap":2441},"2025-08-04",58.040001,57.182,57.715,0.881,1.55,{"date":2445,"open":2446,"high":2218,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-01",57.9,56.82,56.834,-2.116,-3.59,25100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-31",58.86,59.814,58.79,58.95,0.156,0.27,11100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1400,"transactions":9,"vwap":2466},"2025-07-30",59.243,59.5,58.53,58.794,-1.451,-2.41,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2185,"transactions":9,"vwap":2473},"2025-07-29",60.88,60.2,60.245,-0.202,-0.33,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1201,"volume":2005,"transactions":9,"vwap":2481},"2025-07-28",60.66,60.845,60.07,60.447,0.767,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1511,"transactions":9,"vwap":2487},"2025-07-25",60.16,58.83,59.68,-1.265,-2.08,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1245,"volume":1942,"transactions":9,"vwap":2495},"2025-07-24",60.86,61.14,60.51,60.945,0.379,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":2192,"volume":1890,"transactions":9,"vwap":2500},"2025-07-23",60.44,60.566,60,-0.302,{"date":2504,"open":2505,"high":2506,"low":2485,"close":2507,"change":2508,"percent_change":387,"volume":2509,"transactions":9,"vwap":2507},"2025-07-22",60.71,61.029999,60.868,1.296,13500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-21",60.12,60.62,59.572,-0.458,-0.76,19500,{"date":2519,"open":2520,"high":2492,"low":2521,"close":2522,"change":1112,"percent_change":2523,"volume":1869,"transactions":9,"vwap":2522},"2025-07-18",60.85,60.0099983,60.029999,-1.02,{"date":2525,"open":2526,"high":2527,"low":2521,"close":2528,"change":1695,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-17",60.23,61.24,60.65,-0.2,17400,{"date":2532,"open":2533,"high":2506,"low":2534,"close":2535,"change":2536,"percent_change":387,"volume":893,"transactions":9,"vwap":2535},"2025-07-16",60.63,60.31,60.774,1.294,{"date":2538,"open":2539,"high":2403,"low":2540,"close":2541,"change":2542,"percent_change":2468,"volume":2543,"transactions":9,"vwap":2541},"2025-07-15",60.049999,58.99,59.48,-1.47,25700,{"date":2545,"open":2546,"high":20,"low":2505,"close":2547,"change":2548,"percent_change":740,"volume":2549,"transactions":9,"vwap":2547},"2025-07-14",61.5,60.95,1.133,20500,{"date":2551,"open":2552,"high":2521,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2530,"transactions":9,"vwap":2554},"2025-07-11",59.82,59.61,59.817,1.037,1.76,{"date":2558,"open":2239,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1682,"volume":1363,"transactions":9,"vwap":2561},"2025-07-10",58.797,57.48,58.78,0.85,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-09",56.97,58,56.511,57.93,1.434,2.54,17600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1176,"percent_change":2578,"volume":1416,"transactions":9,"vwap":2577},"2025-07-08",56.62,56.79,56.14,56.496,0.6,{"date":2580,"open":2581,"high":2309,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-07",56.09,56.0099983,56.161,-0.486,-0.86,6900,{"date":2588,"open":2589,"high":2590,"low":2316,"close":2591,"change":1785,"percent_change":2592,"volume":749,"transactions":9,"vwap":2591},"2025-07-03",56.788,57.09,56.647,-0.18,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":2599,"volume":817,"transactions":9,"vwap":2597},"2025-07-02",55.72,56.77,56.747,2.146,3.93,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":1771,"volume":1035,"transactions":9,"vwap":2604},"2025-07-01",55.28,55.51,54.601,-1.037,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":1207,"percent_change":2133,"volume":1186,"transactions":9,"vwap":2610},"2025-06-30",55.86,55.151,55.638,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2043,"transactions":9,"vwap":2616},"2025-06-27",55.43,55.52,55.07,55.309,-1.333,-2.35,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":1869,"transactions":9,"vwap":2624},"2025-06-26",56.425,56.732,56.3,56.642,0.086,0.15,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":988,"transactions":9,"vwap":2632},"2025-06-25",56.56,56.586,56.2,56.556,0.96,1.73,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2548,"percent_change":2640,"volume":1154,"transactions":9,"vwap":2639},"2025-06-24",55.49,55.699,55.596,2.08,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2043,"transactions":9,"vwap":2645},"2025-06-23",53.425,54.62,54.463,-0.043,-0.08,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1730,"volume":1460,"transactions":9,"vwap":2652},"2025-06-20",55.87,54.18,54.506,-0.404,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":2660,"volume":794,"transactions":9,"vwap":2658},"2025-06-18",54.733,55.24,54.91,-0.287,-0.52,{"date":2662,"open":2663,"high":2595,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1035,"transactions":9,"vwap":2665},"2025-06-17",55.63,54.51,55.197,-1.673,-2.94,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2251,"change":2672,"percent_change":2673,"volume":1296,"transactions":9,"vwap":2251},"2025-06-16",55.94,56.91,1.675,3.03,{"date":2675,"open":2156,"high":2676,"low":2288,"close":2677,"change":2678,"percent_change":2679,"volume":1186,"transactions":9,"vwap":2677},"2025-06-13",55.64,55.195,-0.869,-1.55,{"date":2681,"open":2682,"high":2324,"low":2683,"close":2684,"change":225,"percent_change":2685,"volume":734,"transactions":9,"vwap":2684},"2025-06-12",56.049999,56.044998,56.063999,-1.11,{"date":2687,"open":2688,"high":2138,"low":2253,"close":2689,"change":2690,"percent_change":2691,"volume":1097,"transactions":9,"vwap":2689},"2025-06-11",56.98,56.694,-0.126,-0.22,{"date":2693,"open":316,"high":2694,"low":2695,"close":2447,"change":2696,"percent_change":2133,"volume":2697,"transactions":9,"vwap":2447},"2025-06-10",57.060001,56.487,0.334,3900,{"date":2699,"open":2700,"high":2629,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":1222,"transactions":9,"vwap":2701},"2025-06-09",56.103,56.486,1.779,3.25,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":1897,"percent_change":41,"volume":1178,"transactions":9,"vwap":2708},"2025-06-06",54.61,55.060001,54.707,{"date":2710,"open":2288,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1058,"volume":2586,"transactions":9,"vwap":2713},"2025-06-05",55.02,54.060001,54.165,-0.91,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":654,"volume":825,"transactions":9,"vwap":2720},"2025-06-04",55.11,55.22,54.664,55.075001,-0.401,{"date":2723,"open":2657,"high":2663,"low":2615,"close":2724,"change":2725,"percent_change":2726,"volume":1890,"transactions":9,"vwap":2724},"2025-06-03",55.476,0.811,1.48,{"date":2728,"open":2729,"high":2164,"low":2730,"close":2731,"change":369,"percent_change":1303,"volume":1460,"transactions":9,"vwap":2731},"2025-06-02",54.37,54.25,54.665,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":1186,"transactions":9,"vwap":2736},"2025-05-30",55.3,54.63,54.705,-0.526,-0.95,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2742,"change":2743,"percent_change":2744,"volume":2375,"transactions":9,"vwap":2742},"2025-05-29",56.44,55.231,-1.77,-3.11,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2749,"change":2750,"percent_change":2751,"volume":1027,"transactions":9,"vwap":2749},"2025-05-28",57.534,57.54,57.00099945,-1.364,-2.34,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1354,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-27",58.3,58.6,58.099998,58.365,0.83,6800,{"date":2761,"open":2762,"high":2105,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":1162,"transactions":9,"vwap":2764},"2025-05-23",57.62,57.545,57.885,-0.424,-0.73,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2697,"transactions":9,"vwap":2772},"2025-05-22",58.155,58.45,58.077999,58.309,1.092,1.91,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2780,"percent_change":2292,"volume":1963,"transactions":9,"vwap":2779},"2025-05-21",56.49,57.52,57.217,0.657,{"date":2782,"open":2783,"high":2629,"low":2784,"close":2629,"change":2785,"percent_change":1808,"volume":2786,"transactions":9,"vwap":2629},"2025-05-20",55.56,55.049999,0.785,15300,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":988,"transactions":9,"vwap":2790},"2025-05-19",54.94,55.775,0.745,1.35,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2796,"change":2797,"percent_change":41,"volume":2798,"transactions":9,"vwap":2796},"2025-05-16",54.46,55.029999,0.543,800,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":1565,"percent_change":1662,"volume":858,"transactions":9,"vwap":2803},"2025-05-15",53.85,54.84,54.487,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":810,"transactions":9,"vwap":2809},"2025-05-14",54.68,54.78,54.28,54.547,-0.581,-1.05,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2815,"change":2147,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-13",54.32,55.128,2.68,1300,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":497,"volume":763,"transactions":9,"vwap":2822},"2025-05-12",54.74,53.45,53.688,-0.462,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2792,"volume":842,"transactions":9,"vwap":2829},"2025-05-09",54.172,54.33,54.084999,54.15,0.723,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":2837,"volume":1178,"transactions":9,"vwap":2835},"2025-05-08",52.78,53.54,53.427,2.347,4.59,{"date":2839,"open":2840,"high":2841,"low":2024,"close":2024,"change":2842,"percent_change":2215,"volume":755,"transactions":9,"vwap":2024},"2025-05-07",51.449,51.72,0.688,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":2848,"percent_change":1737,"volume":2849,"transactions":9,"vwap":2847},"2025-05-06",49.657,50.46,50.392,0.132,1100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2853,"change":2855,"percent_change":2856,"volume":2817,"transactions":9,"vwap":2853},"2025-05-05",50.12,50.26,49.74,-1.079,-2.1,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":477,"volume":1154,"transactions":9,"vwap":2862},"2025-05-02",51.5,51.759,51.213,51.339,0.313,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":2869,"percent_change":2870,"volume":953,"transactions":9,"vwap":2868},"2025-05-01",50.76,51.35,51.026001,1.2072,2.42,{"date":2872,"open":2873,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2284,"volume":2877,"transactions":9,"vwap":2875},"2025-04-30",50.049999,49.46,49.8188,-0.4455,1499,{"date":174,"open":2879,"high":2880,"low":2881,"close":2880,"change":2882,"percent_change":1200,"volume":2883,"transactions":9,"vwap":2880},50.060001,50.2643,50.059799,0.2043,3629]