[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLOK":3,"homepage-market-summary":26,"stock-historical-BLOK":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLOK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Blockchain Technology ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},61.82,63,63.38,61.55,61.36,0.46,0.75,212871.373746,0,75.89,13.04,263394.73741850496,77.6,2220,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},36.46,342148,124883979.069081,63.5,"2025-04-22",[179,182,192,203,214,225,235,246,257,267,278,289,300,311,322,333,344,355,366,376,387,396,407,417,428,438,448,459,470,480,490,500,510,520,528,537,546,557,567,578,587,597,606,616,627,636,646,657,668,679,687,697,705,715,726,737,748,758,767,776,785,791,799,806,813,820,827,834,841,848,855,859,866,873,879,887,896,904,912,920,928,936,944,951,960,969,977,985,992,1000,1008,1017,1025,1034,1039,1048,1056,1063,1069,1077,1083,1090,1097,1105,1114,1121,1128,1135,1143,1151,1159,1165,1171,1180,1186,1193,1198,1207,1214,1222,1229,1238,1246,1253,1261,1268,1275,1282,1289,1297,1306,1315,1323,1329,1336,1344,1352,1361,1369,1377,1386,1395,1403,1411,1419,1428,1437,1445,1454,1460,1468,1476,1483,1490,1498,1504,1512,1520,1528,1536,1542,1551,1558,1567,1575,1582,1591,1599,1608,1614,1622,1627,1632,1637,1643,1648,1655,1661,1669,1675,1681,1690,1696,1701,1708,1714,1718,1725,1731,1739,1748,1756,1761,1767,1773,1778,1786,1792,1798,1805,1810,1816,1821,1829,1834,1841,1847,1852,1858,1865,1871,1878,1884,1891,1898,1907,1914,1923,1931,1937,1942,1948,1954,1960,1967,1975,1982,1988,1997,2006,2013,2021,2030,2037,2044,2052,2061,2069,2078,2085,2094,2099,2107,2116,2124,2131,2138,2145,2153,2159,2166,2173,2181,2187,2195,2202,2208,2215,2221,2228,2235,2240,2246,2251,2257,2261,2264,2271,2276,2280,2285,2290,2297,2303,2309,2314,2318,2324,2329,2335,2342,2348,2355,2360,2366,2372,2379,2384,2392,2397,2403,2410,2417,2424,2432,2439,2444,2450,2454,2458,2465,2471,2477,2482,2487,2494,2499,2505,2512,2519,2523,2531,2537,2544,2550,2555,2562,2568,2576,2581,2588,2595,2604,2610,2616,2622,2628,2635,2644,2652,2657,2662,2669,2676,2684,2691,2700,2707,2713,2721,2729,2737,2744,2751,2758,2765,2772,2779,2787,2794,2802,2809,2817,2825,2832,2839,2846,2853,2860,2866,2873,2880,2887,2893,2900],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},2449,62.4976,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",61.48,61.85,60.3185,0.13,0.21,528057.629445,3907,61.0629,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",62.89,62.92,61.19,61.23,-0.74,-1.19,621640.435136,5353,61.5589,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",62.83,62.85,61.785,61.97,-0.25,-0.4,164067.230888,2345,62.3063,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",63.22,63.46,62.1,62.22,-1.99,-3.1,215528.684556,3131,62.6409,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",65.32,63.75,64.21,-0.73,-1.12,272265.571007,2870,64.2306,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",64.55,65.43,64.1901,64.94,-0.57,-0.87,736896.805889,6426,64.8514,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",66.68,66.928,65.29,65.51,-1.61,-2.4,283451.867338,1928,65.953,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":49,"volume":264,"transactions":265,"vwap":266},"2026-09-22",66.5,67.58,66.44,67.12,0.33,249882.331482,2866,67.1362,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",66.78,67.115,66.06,66.79,1.93,2.98,322303.858702,3667,66.6052,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",62.91,64.91,62.88,64.86,2.84,4.58,209183.010563,2435,64.3052,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",62.59,62.78,61.59,62.02,1.29,2.12,84973.972718,1452,62.1267,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",61.25,61.65,59.795,60.73,-0.255,-0.42,91082.609516,1333,60.8924,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",62.37,62.47,60.5005,60.985,-2.315,-3.66,122170.202055,1788,61.3907,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",62.44,63.73,62.36,63.3,-0.6,-0.94,121603.302671,1723,63.2658,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",63.61,65.1,63.21,63.9,1.06,1.69,119126.214526,1742,64.3497,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",62.98,63.8,62.63,62.84,-1.43,-2.22,160795.561345,2064,63.0215,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",65.98,66.07,64.252,64.27,-1.26,-1.92,165430.51919,2160,64.8142,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":17,"volume":373,"transactions":374,"vwap":375},"2026-09-08",65.12,66.21,64.7,65.53,0.3,90654.6555,1834,65.6084,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",64.52,65.24,64.36,65.23,-0.08,-0.12,176374.853828,2333,64.9213,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",62.19,65.31,3.8,6.18,169332.749386,2579,64.5067,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",60.35,61.72,59.96,61.51,0.91,1.5,162689.898534,2291,61.123,{"date":408,"open":409,"high":303,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",61.31,60.39,60.6,-1.91,-3.06,483660.65142,3612,61.0177,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",62.07,62.64,61.34,62.51,0.44,0.71,220734.28569,2827,61.8427,{"date":429,"open":430,"high":431,"low":432,"close":419,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",64.15,64.285,61.815,-2.84,-4.38,396015.920467,4188,62.7037,{"date":439,"open":440,"high":441,"low":442,"close":281,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",64.39,65.46,63.85,1.47,2.32,97951.431942,1553,64.8822,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",63.89,64.08,63.095,63.44,-1.06,-1.64,131778.803861,1511,63.5711,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",62.54,64.56,62.39,64.5,2.16,3.46,241103.746405,2239,63.5668,{"date":471,"open":194,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",63.37,62.11,62.34,-0.61,-0.97,532880.076579,3999,62.6532,{"date":481,"open":482,"high":483,"low":484,"close":125,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",63.51,64.32,62.5,1.07,1.73,357331.638823,4623,63.0376,{"date":491,"open":185,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",62.0597,61.11,61.88,1.54,2.55,126566.219928,1935,61.5201,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":114,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",59.46,61,58.61,60.34,1.91,116634.535677,2123,59.935,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":413,"volume":517,"transactions":518,"vwap":519},"2026-08-18",60.07,60.69,59.135,59.21,-1.87,184013.178256,2301,59.6668,{"date":521,"open":503,"high":421,"low":522,"close":523,"change":149,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",60.67,61.08,0.58,124146.755757,2327,60.9935,{"date":529,"open":530,"high":531,"low":532,"close":305,"change":144,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",60.44,60.85,59.88,0.63,171887.839089,1699,60.2052,{"date":538,"open":539,"high":540,"low":541,"close":398,"change":542,"percent_change":144,"volume":543,"transactions":544,"vwap":545},"2026-08-13",60.5,61.29,59.93,0.23,87635.761199,1490,60.5533,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",60.63,60.83,59.6,60.12,0.96,1.62,76753.248694,1330,60.1017,{"date":558,"open":559,"high":551,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",59.7,58.9806,59.16,0.08,0.14,80819.629203,1296,59.3615,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",59.75,59.98,59.01,59.08,-0.81,-1.35,106419.516481,1806,59.3879,{"date":579,"open":580,"high":522,"low":581,"close":582,"change":583,"percent_change":124,"volume":584,"transactions":585,"vwap":586},"2026-08-07",60.59,59.33,59.89,0.24,152867.971448,1898,59.9229,{"date":588,"open":589,"high":580,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",59.81,59.23,59.65,-0.82,-1.36,127252.095297,1829,59.9622,{"date":598,"open":599,"high":473,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",61.8,60.47,-1.68,-2.7,137190.234248,1986,61.4004,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",60.97,62.6,62.15,0.87,1.42,116721.420892,2148,62.0031,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",58.98,61.71,58.5,61.28,2.02,3.41,423552.263896,3277,61.0188,{"date":628,"open":503,"high":629,"low":630,"close":631,"change":230,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",61.036,58.47,59.26,-1.22,97919.560376,1761,59.3967,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",57.98,60.25,59.99,3.78,6.72,145818.469507,2849,59.3318,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",59.22,59.25,56.14,56.21,-3.24,-5.45,249720.354559,2830,57.651,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",59.37,59.69,57.7,59.45,-0.985,-1.63,435758.763917,2633,58.7015,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",61.32,61.64,59.48,60.435,0.185,0.31,143101.565322,2269,60.4765,{"date":680,"open":681,"high":681,"low":682,"close":639,"change":683,"percent_change":684,"volume":685,"transactions":374,"vwap":686},"2026-07-24",61.91,60.1,-1.79,-2.89,129404.239922,60.9606,{"date":688,"open":689,"high":690,"low":184,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",61.78,63.23,62.04,-0.5,-0.8,154095.986332,2045,62.2738,{"date":698,"open":699,"high":700,"low":699,"close":461,"change":210,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",62.08,63.65,-0.64,258661.939675,2339,62.8519,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",61.6,63.5999,62.94,2.45,4.05,177483.66931,2361,62.7744,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",59.74,61.07,59.36,60.49,1.96,3.35,221414.063791,2550,60.1301,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",57.75,59.32,57.02,58.53,-1.11,-1.86,170416.887163,2589,58.2296,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",60.89,61.065,59.34,59.64,-2.32,-3.74,236640.972709,2384,60.048,{"date":749,"open":750,"high":461,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",62.14,60.6605,61.96,0.7,1.14,130983.383095,1704,61.6849,{"date":759,"open":671,"high":760,"low":761,"close":762,"change":763,"percent_change":156,"volume":764,"transactions":765,"vwap":766},"2026-07-14",62,60.51,61.26,0.45,288240.173541,3170,61.1563,{"date":768,"open":185,"high":314,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",60.3901,60.81,-1.85,-2.95,214674.476589,2390,60.8929,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",64.12,64.38,62.48,62.66,-0.76,-1.2,86904,{"date":786,"open":349,"high":787,"low":781,"close":788,"change":789,"percent_change":721,"volume":790,"transactions":9,"vwap":788},"2026-07-09",64.089996,63.42,1.22,60941,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":524,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-08",60.8,62.215,60.365,62.2,0.94,117628,{"date":800,"open":801,"high":802,"low":522,"close":803,"change":771,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",62.67,62.97,61.62,-2.91,123452,{"date":807,"open":422,"high":808,"low":422,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",64.13,63.47,1.89,3.07,144983,{"date":814,"open":690,"high":430,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",60.94,61.58,-1.1,-1.75,135222,{"date":821,"open":419,"high":822,"low":823,"close":824,"change":825,"percent_change":562,"volume":826,"transactions":9,"vwap":824},"2026-07-01",63.59,61.525,62.68,0.05,203800,{"date":828,"open":829,"high":830,"low":831,"close":348,"change":832,"percent_change":328,"volume":833,"transactions":9,"vwap":348},"2026-06-30",62.38,63.12,62.17,-0.38,180494,{"date":835,"open":836,"high":837,"low":302,"close":838,"change":839,"percent_change":209,"volume":840,"transactions":9,"vwap":838},"2026-06-29",63.66,63.86,63.0099983,-0.16,193991,{"date":842,"open":843,"high":327,"low":196,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",61.46,63.17,0.8,1.28,177973,{"date":849,"open":850,"high":281,"low":851,"close":313,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":313},"2026-06-25",64.72,61.69,-1.24,-1.95,268527,{"date":856,"open":381,"high":379,"low":206,"close":335,"change":601,"percent_change":857,"volume":858,"transactions":9,"vwap":335},"2026-06-24",-2.57,273376,{"date":860,"open":861,"high":259,"low":862,"close":250,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":250},"2026-06-23",64.080002,63.87,-1.21,-1.82,263796,{"date":867,"open":868,"high":869,"low":870,"close":259,"change":871,"percent_change":307,"volume":872,"transactions":9,"vwap":259},"2026-06-22",67.31,69.11,66.39,-0.28,196240,{"date":874,"open":875,"high":262,"low":358,"close":269,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":269},"2026-06-18",66.91,1.08,1.64,132918,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":198,"volume":886,"transactions":9,"vwap":884},"2026-06-17",65.97,68.089996,65.62,65.7,-0.49,236545,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",66.61,67.76,66.18,66.19,-0.44,-0.66,108943,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",66.46,67.44,66.63,2.59,4.04,213468,{"date":905,"open":906,"high":907,"low":453,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",63.53,65.2,64.040001,0.84,1.33,177457,{"date":913,"open":539,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",63.39,60.21,63.2,2.9,4.81,561530,{"date":921,"open":707,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",63.34,60.175,60.3,-2.01,-3.23,547633,{"date":929,"open":442,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",64.82,59.8301,62.31,-0.79,-1.25,785105,{"date":937,"open":609,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",63.64,61.94,63.099998,2.03,3.32,1444436,{"date":945,"open":946,"high":947,"low":400,"close":718,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":718},"2026-06-05",64.099998,64.2,-4.8,-7.29,481801,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",64.71,66.38,64.59,65.87,-0.24,-0.36,367229,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",67.79,67.96,65.78,66.11,-1.78,-2.62,693415,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":632,"volume":976,"transactions":9,"vwap":974},"2026-06-02",68.21,69.17,67.62,67.89,-0.84,216826,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":114,"volume":984,"transactions":9,"vwap":982},"2026-06-01",67.2,69.41,66.53,68.73,0.77,503222,{"date":986,"open":260,"high":987,"low":988,"close":963,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":963},"2026-05-29",68.13,66.375,0.88,1.31,268275,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":129,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-28",65.65,67.29,65.25,67.080002,1.18,390412,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":789,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",65.19,66.58,64.66,66.3,1.87,345894,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",65.18,66.080002,64.83,65.080002,1.16,1.81,814069,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":832,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-22",64.47,64.92,63.7,63.92,-0.59,214083,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",62.21,64.33,62.18,64.3,2.01,3.23,199864,{"date":1035,"open":409,"high":609,"low":513,"close":1036,"change":1037,"percent_change":496,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",62.29,1.55,330030,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",60.72,61.39,59.61,60.74,-0.63,-1.03,529396,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",62.52,60.16,61.37,-1.38,-2.2,354454,{"date":1057,"open":862,"high":862,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",62.56,62.75,-2.78,-4.24,195183,{"date":1064,"open":946,"high":1065,"low":1066,"close":371,"change":990,"percent_change":1067,"volume":1068,"transactions":9,"vwap":371},"2026-05-14",66.089996,63.41,2.04,239273,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":675,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",63.98,64.615,62.69,64.22,0.2,116721,{"date":1078,"open":946,"high":464,"low":1079,"close":1080,"change":1081,"percent_change":818,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",62.2556,64.019997,-1.14,520108,{"date":1084,"open":861,"high":1085,"low":1086,"close":1087,"change":983,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",65.9799,63.25,65.16,1.2,226646,{"date":1091,"open":1092,"high":1093,"low":125,"close":440,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":440},"2026-05-08",64.41,64.46,0.57,0.89,163077,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",65,62.81,63.82,-2.1,-3.19,485424,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",64.51,65.94,64.23,65.92,3.06,4.87,364584,{"date":1115,"open":760,"high":709,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",61.61,62.86,1.49,2.43,296943,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1052,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1052},"2026-05-04",60.4,61.725,1.27,2.11,734211,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":533,"percent_change":339,"volume":1134,"transactions":9,"vwap":1133},"2026-05-01",59.8,60.77,59.76,60.099998,453300,{"date":1136,"open":1137,"high":742,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",58.18,58.15,59.47,1.79,3.1,304012,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":864,"volume":1150,"transactions":9,"vwap":1148},"2026-04-29",58.4,58.44,57.080002,57.68,-1.07,343287,{"date":1152,"open":1153,"high":742,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",59.24,58.060001,58.75,-1,-1.67,244010,{"date":1160,"open":1161,"high":522,"low":719,"close":569,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":569},"2026-04-27",60.11,-0.33,-0.55,167197,{"date":1166,"open":580,"high":1167,"low":582,"close":1168,"change":1169,"percent_change":825,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",60.82,60.080002,0.03,153131,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",60.86,61.27,58.99,60.049999,-1.3,-2.12,256416,{"date":1181,"open":503,"high":293,"low":531,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",61.35,1.71,2.87,172026,{"date":1187,"open":1188,"high":1188,"low":1189,"close":742,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":742},"2026-04-21",61.5,59.41,-1.6,-2.61,496305,{"date":1194,"open":1195,"high":540,"low":559,"close":1196,"change":524,"percent_change":552,"volume":1197,"transactions":9,"vwap":1196},"2026-04-20",59.71,61.24,364770,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",59.82,60.87,59.42,60.66,1.97,3.36,215280,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":187,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",58.8,57.41,58.69,0.22,235401,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":443,"volume":1221,"transactions":9,"vwap":1219},"2026-04-15",57.83,58.58,57.515,58.56,0.85,1636763,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1031,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-14",56.76,58.2399,57.71,3.61,266749,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",53.19,55.72,53.09,55.7,1.72,3.19,243539,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":188,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-10",54.18,54.69,53.7609,53.98,0.39,101541,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":583,"percent_change":763,"volume":1252,"transactions":9,"vwap":1251},"2026-04-09",53.099998,54.37,52.65,53.77,121659,{"date":1254,"open":1240,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",54.74,53.080002,53.53,2.37,4.63,249126,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1094,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",50.4,51.16,49.495,0.29,169113,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":56,"volume":1274,"transactions":9,"vwap":1272},"2026-04-06",50.41,51.11,50.87,0.6,149440,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":139,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",48.37,50.27,48.0099983,0.64,143880,{"date":1283,"open":1270,"high":1284,"low":1285,"close":1286,"change":563,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",50.94,49.86,49.95,0.28,239460,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":710,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-31",48.07,49.93,47.92,49.81,5.17,173272,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-30",49.28,49.41,46.9,47.36,-1.17,-2.41,351219,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",49.85,49.91,48.335,48.53,-2.08,-4.11,163099,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1061,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",51.86,52.33,50.54,50.61,-2.24,182332,{"date":1324,"open":1256,"high":1325,"low":1326,"close":1327,"change":42,"percent_change":273,"volume":1328,"transactions":9,"vwap":1327},"2026-03-25",53.73,52.51,52.85,117244,{"date":1330,"open":1318,"high":1331,"low":1332,"close":1333,"change":454,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-24",52.87,51.34,51.85,-2,208605,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":284,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",52.39,53.76,52.09,52.91,1.46,300968,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":69,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-20",52.26,52.41,50.7,51.45,-2.06,250322,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-19",51.62,52.96,51.21,52.53,-0.17,-0.32,200222,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":684,"volume":1368,"transactions":9,"vwap":1366},"2026-03-18",53.72,54.15,52.67,52.7,-1.57,195090,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1212,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",53.95,54.75,53.74,54.27,0.41,241701,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",53.8,54.6,53.55,54.049999,1.7,3.25,369585,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",53.16,53.91,52.099998,52.35,0.34,0.65,504485,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":252,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-12",52.64,52.805,51.71,52.0099983,-3,356903,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":372,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",53.4,54.2662,52.99,53.62,0.56,138398,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":139,"volume":1418,"transactions":9,"vwap":1416},"2026-03-10",53.5,54.25,52.79,53.32,0.17,356251,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-09",51.66,53.39,51.23,53.15,1.03,1.98,238631,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-06",53.13,53.41,51.93,52.12,-2.53,-4.63,325313,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":361,"volume":1444,"transactions":9,"vwap":1442},"2026-03-05",54.89,55.75,53.465,54.65,-0.7,439193,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-04",54.029999,55.98,53.47,55.35,2.68,5.09,521143,{"date":1455,"open":1456,"high":1457,"low":1332,"close":1365,"change":1458,"percent_change":413,"volume":1459,"transactions":9,"vwap":1365},"2026-03-03",52.2,53.51,-1.66,388098,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1220,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",52.07,54.8,51.98,54.33,1.59,599222,{"date":1469,"open":1470,"high":1471,"low":1327,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",53.93,54.35,53.48,-1.55,-2.82,294044,{"date":1477,"open":1450,"high":1478,"low":1479,"close":1480,"change":839,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-26",55.58,54.040001,55.029999,-0.29,436373,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":846,"percent_change":1258,"volume":1489,"transactions":9,"vwap":1488},"2026-02-25",54.84,55.83,54.64,55.19,695199,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1389,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1389},"2026-02-24",51.82,54.105,51.64,1.77,3.39,241764,{"date":1499,"open":1500,"high":1365,"low":1501,"close":1502,"change":231,"percent_change":1102,"volume":1503,"transactions":9,"vwap":1502},"2026-02-23",52.42,51.84,52.14,422853,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":832,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-20",53.28,54.44,52.8,53.26,-0.71,264620,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":188,"volume":1519,"transactions":9,"vwap":1517},"2026-02-19",53,53.67,52.36,53.64,0.11,589225,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1257,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1257},"2026-02-18",53.3,54.86,53.17,-0.03,-0.06,326497,{"date":1529,"open":1530,"high":1364,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-17",53.46,52.44,53.56,-0.45,-0.83,327101,{"date":1537,"open":1424,"high":1485,"low":1391,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-13",54.0099983,1.35,2.56,302316,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-12",54.62,54.68,52.34,52.66,-1.73,-3.18,544908,{"date":1552,"open":1553,"high":1554,"low":1363,"close":1555,"change":1556,"percent_change":1434,"volume":1557,"transactions":9,"vwap":1555},"2026-02-11",55.88,56,54.39,-1.41,288936,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-10",55.96,56.95,55.77,55.8,-0.52,-0.92,347778,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1236,"volume":1574,"transactions":9,"vwap":1572},"2026-02-09",54.21,56.605,54.0050011,56.32,1.74,349035,{"date":1576,"open":1318,"high":1241,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",52.25,54.58,4.36,8.68,648569,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",52.83,53.66,50.020802,50.22,-3.96,-7.31,798059,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1240,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1240},"2026-02-04",56.28,56.36,52.89,-2.55,-4.49,875616,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-03",58.49,58.76,55.0807,56.73,-1.65,-2.83,1122516,{"date":1609,"open":1610,"high":719,"low":1611,"close":1612,"change":1156,"percent_change":601,"volume":1613,"transactions":9,"vwap":1612},"2026-02-02",58.2,58.02,58.38,623264,{"date":1615,"open":1201,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-30",61.41,58.82,59.38,-2.26,-3.67,390692,{"date":1623,"open":1624,"high":1625,"low":761,"close":671,"change":1350,"percent_change":926,"volume":1626,"transactions":9,"vwap":671},"2026-01-29",63.45,63.507,635181,{"date":1628,"open":1629,"high":360,"low":1630,"close":1021,"change":1518,"percent_change":1417,"volume":1631,"transactions":9,"vwap":1021},"2026-01-28",64,63.049999,353771,{"date":1633,"open":609,"high":450,"low":1634,"close":822,"change":1539,"percent_change":1635,"volume":1636,"transactions":9,"vwap":822},"2026-01-27",62.060001,2.17,479120,{"date":1638,"open":1639,"high":709,"low":681,"close":1640,"change":1534,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-26",62.65,62.24,-1.32,384157,{"date":1644,"open":1059,"high":229,"low":1645,"close":1646,"change":187,"percent_change":188,"volume":1647,"transactions":9,"vwap":1646},"2026-01-23",61.83,63.07,362680,{"date":1649,"open":1650,"high":947,"low":1651,"close":709,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":709},"2026-01-22",63.79,62.79,-0.3,-0.47,379769,{"date":1656,"open":844,"high":1657,"low":1658,"close":1659,"change":1287,"percent_change":423,"volume":1660,"transactions":9,"vwap":1659},"2026-01-21",64.5399,61.52,63.24,400583,{"date":1662,"open":327,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-20",64.365,62.7716,62.96,-2.85,-4.33,1114887,{"date":1670,"open":930,"high":1671,"low":1107,"close":1672,"change":1037,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",66.245,65.81,2.41,1767368,{"date":1676,"open":1107,"high":1677,"low":1678,"close":1679,"change":119,"percent_change":1244,"volume":1680,"transactions":9,"vwap":1679},"2026-01-15",65.35,63.8075,64.26,307170,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-14",63.56,64.44,63.13,64.010002,0.82,1.3,616686,{"date":1691,"open":1692,"high":922,"low":419,"close":1693,"change":63,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-13",62.61,63.19,1.44,290321,{"date":1697,"open":843,"high":1698,"low":762,"close":1036,"change":1699,"percent_change":611,"volume":1700,"transactions":9,"vwap":1036},"2026-01-12",62.57,0.54,337222,{"date":1702,"open":1703,"high":1117,"low":1704,"close":1705,"change":1706,"percent_change":104,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",62.27,61.38,61.75,0.04,228107,{"date":1709,"open":1203,"high":1710,"low":1711,"close":619,"change":1280,"percent_change":1712,"volume":1713,"transactions":9,"vwap":619},"2026-01-08",62.184,60.36,1.05,173385,{"date":1715,"open":689,"high":1716,"low":503,"close":718,"change":199,"percent_change":412,"volume":1717,"transactions":9,"vwap":718},"2026-01-07",62.09,284623,{"date":1719,"open":1665,"high":1665,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-06",61.205,62.26,-0.23,-0.37,587427,{"date":1726,"open":1727,"high":1651,"low":1727,"close":1728,"change":1384,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-05",60.48,62.49,5.49,455785,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1153,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1153},"2026-01-02",57.92,59.4,57.48,2.35,4.13,299685,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-31",57.66,57.885,56.83,56.89,-0.65,-1.13,249262,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":817,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-30",58.17,58.43,57.485,57.54,-1.88,140909,{"date":1757,"open":731,"high":569,"low":1758,"close":1759,"change":885,"percent_change":1534,"volume":1760,"transactions":9,"vwap":1759},"2025-12-29",58.374,58.64,273795,{"date":1762,"open":1168,"high":1168,"low":1763,"close":1764,"change":1765,"percent_change":934,"volume":1766,"transactions":9,"vwap":1764},"2025-12-26",58.7601,59.13,-0.75,173801,{"date":1768,"open":1769,"high":1770,"low":1618,"close":532,"change":1771,"percent_change":1525,"volume":1772,"transactions":9,"vwap":532},"2025-12-24",59.67,60,-0.02,85408,{"date":1774,"open":1043,"high":1775,"low":672,"close":1776,"change":1722,"percent_change":832,"volume":1777,"transactions":9,"vwap":1776},"2025-12-23",60.215,59.9,164330,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":18,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-22",60.2,61.049999,59.9713,60.13,1.26,223186,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1618,"change":941,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1618},"2025-12-19",58.080002,59.52,3.54,185376,{"date":1793,"open":1794,"high":1189,"low":1795,"close":1796,"change":1287,"percent_change":49,"volume":1797,"transactions":9,"vwap":1796},"2025-12-18",58.52,57.22,57.35,247330,{"date":1799,"open":1764,"high":1800,"low":1801,"close":1802,"change":1053,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-17",59.77,57.029999,57.07,-2.36,206219,{"date":1806,"open":1788,"high":1807,"low":1741,"close":1808,"change":542,"percent_change":124,"volume":1809,"transactions":9,"vwap":1808},"2025-12-16",58.84,58.45,392820,{"date":1811,"open":1052,"high":1052,"low":1812,"close":1813,"change":1666,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-15",58.11,58.22,-4.67,333982,{"date":1817,"open":788,"high":1629,"low":503,"close":718,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":718},"2025-12-12",-2.44,-3.84,265470,{"date":1822,"open":1823,"high":1824,"low":1825,"close":482,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":482},"2025-12-11",62.46,63.55,61.7002,-0.09,-0.14,179522,{"date":1830,"open":1831,"high":483,"low":291,"close":1832,"change":825,"percent_change":562,"volume":1833,"transactions":9,"vwap":1832},"2025-12-10",63.060001,63.6,401902,{"date":1835,"open":760,"high":1836,"low":1837,"close":1824,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1824},"2025-12-09",64.2181,61.9209,1.04,1.66,207816,{"date":1842,"open":801,"high":1843,"low":689,"close":422,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":422},"2025-12-08",62.865,0.69,1.12,136151,{"date":1848,"open":348,"high":1849,"low":1850,"close":12,"change":1177,"percent_change":1350,"volume":1851,"transactions":9,"vwap":12},"2025-12-05",62.935,61.57,267872,{"date":1853,"open":1854,"high":1855,"low":401,"close":830,"change":1838,"percent_change":1856,"volume":1857,"transactions":9,"vwap":830},"2025-12-04",61.73,63.27,1.68,206915,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1235,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",60.65,62.080002,60.28,2.85,274872,{"date":1866,"open":15,"high":1867,"low":924,"close":1711,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1711},"2025-12-02",61.87,-0.34,-0.56,203722,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1754,"percent_change":1401,"volume":1877,"transactions":9,"vwap":1876},"2025-12-01",60.62,61.4,59.95,60.7,299172,{"date":1879,"open":760,"high":216,"low":599,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-28",62.58,1.43,2.34,249156,{"date":1885,"open":569,"high":421,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-26",59.375,61.15,2.27,3.86,274114,{"date":1892,"open":728,"high":1893,"low":1894,"close":1895,"change":17,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-25",59.02,56.63,58.88,0.79,234866,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-24",56.23,58.536,56.0099983,58.42,2.88,5.19,296308,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":562,"percent_change":563,"volume":1913,"transactions":9,"vwap":1912},"2025-11-21",55.13,56.24,53.69,55.54,704722,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-20",59.39,59.72,55.341,55.46,-2.05,-3.56,499375,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":242,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-19",58.28,59.0099983,56.79,57.51,-1.49,352772,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1612,"change":1075,"percent_change":1392,"volume":1936,"transactions":9,"vwap":1612},"2025-11-18",57.46,59.18,57.19,558189,{"date":1938,"open":1764,"high":1939,"low":1753,"close":1137,"change":252,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1137},"2025-11-17",60.195,-2.69,417205,{"date":1943,"open":1944,"high":184,"low":1219,"close":1945,"change":1946,"percent_change":199,"volume":1947,"transactions":9,"vwap":1945},"2025-11-14",58.91,59.79,-0.72,451549,{"date":1949,"open":1950,"high":809,"low":924,"close":761,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":761},"2025-11-13",63.4,-3.51,-5.48,382246,{"date":1955,"open":1956,"high":956,"low":1957,"close":1080,"change":1958,"percent_change":199,"volume":1959,"transactions":9,"vwap":1080},"2025-11-12",65.61,63.57,-0.77,315320,{"date":1961,"open":1962,"high":1963,"low":464,"close":1964,"change":1458,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-11",65.54,65.64,64.79,-2.5,158735,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":797,"volume":1974,"transactions":9,"vwap":1972},"2025-11-10",67.59,67.668,65.63,66.45,0.62,246751,{"date":1976,"open":1977,"high":1978,"low":1831,"close":1979,"change":1980,"percent_change":129,"volume":1981,"transactions":9,"vwap":1979},"2025-11-07",64.17,66.010002,65.83,0.51,604827,{"date":1983,"open":1984,"high":1985,"low":379,"close":227,"change":652,"percent_change":1986,"volume":1987,"transactions":9,"vwap":227},"2025-11-06",68.31,68.52,-4.73,428240,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-05",67.53,68.88,67.010002,68.56,1.56,2.33,264188,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-04",67.73,69.61,66.73293,67,-3.41,-4.84,454826,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1014,"percent_change":1856,"volume":2012,"transactions":9,"vwap":2011},"2025-11-03",71.56,71.91,69.26,70.41,451658,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":754,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-31",69.48,70.25,68.3,69.25,1.67,335766,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-30",69.18,69.6,68.099998,68.11,-2.42,-3.43,306157,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1190,"percent_change":351,"volume":2036,"transactions":9,"vwap":2035},"2025-10-29",72,72.11,69.68,70.53,352917,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1510,"percent_change":476,"volume":2043,"transactions":9,"vwap":2042},"2025-10-28",72.84,73.97,71.94,72.13,360899,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2039},"2025-10-27",73.36,73.42,72.37,1.32,1.85,387488,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-24",70.2,71.66,70.080002,71.52,3.16,4.62,428693,{"date":2062,"open":2063,"high":2064,"low":889,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-23",66.97,69.040001,68.36,1.65,2.47,1823441,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-22",68.95,69.29,65.4501,66.71,-3.59,-5.11,717634,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":852,"percent_change":1548,"volume":2084,"transactions":9,"vwap":2083},"2025-10-21",71.44,71.75,69.83,70.3,566148,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-20",71.33,72.93,70.77,71.54,2.26,3.26,362354,{"date":2095,"open":890,"high":2096,"low":1969,"close":2097,"change":241,"percent_change":592,"volume":2098,"transactions":9,"vwap":2097},"2025-10-17",69.44,69.28,846016,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1620,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-16",73.56,73.68,69.53,69.85,-4.99,769682,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-15",74.37,74.81,71.99,73.52,0.59,0.81,455098,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2088,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2088},"2025-10-14",70.33,74.3,69.080002,0.26,0.36,435998,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":496,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-13",71.58,72.67,70.42,3.64,445807,{"date":2132,"open":2133,"high":21,"low":2000,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-10",74.86,70.12,-3.98,-5.37,785335,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":542,"percent_change":675,"volume":2144,"transactions":9,"vwap":2143},"2025-10-09",74.080002,74.39,72.58,74.099998,555543,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1904,"volume":2152,"transactions":9,"vwap":2150},"2025-10-08",72.49,74.07,71.93,73.87,2.07,292768,{"date":2154,"open":2039,"high":2155,"low":2016,"close":2156,"change":2157,"percent_change":871,"volume":2158,"transactions":9,"vwap":2156},"2025-10-07",72.94,71.8,-0.2,390041,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2032,"change":340,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2032},"2025-10-06",72.050003,72.3344,71.51,2.4,511729,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1699,"percent_change":983,"volume":2172,"transactions":9,"vwap":2171},"2025-10-03",70.059998,71.68,69.7,70.31,344866,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":942,"volume":2180,"transactions":9,"vwap":2178},"2025-10-02",68.4,69.9899,67.805,69.77,2.24,443341,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1990,"change":49,"percent_change":34,"volume":2186,"transactions":9,"vwap":1990},"2025-10-01",67.32,68.27,67.14,331685,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":825,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-30",66.98,67.38,66.35,67.040001,0.07,215783,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":1540,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-29",65.27,67.265,66.99,3.97,493395,{"date":2203,"open":2204,"high":1964,"low":2205,"close":2206,"change":825,"percent_change":562,"volume":2207,"transactions":9,"vwap":2206},"2025-09-26",64.29,63.226,64.43,325972,{"date":2209,"open":2210,"high":956,"low":2211,"close":779,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":779},"2025-09-25",65.66,63.62,-2.54,-3.8,331020,{"date":2216,"open":2063,"high":2217,"low":2218,"close":2219,"change":753,"percent_change":339,"volume":2220,"transactions":9,"vwap":2219},"2025-09-24",67.83,66.34,66.92,354915,{"date":2222,"open":2223,"high":987,"low":2224,"close":2225,"change":2226,"percent_change":593,"volume":2227,"transactions":9,"vwap":2225},"2025-09-23",67.65,66.066299,66.22,-0.91,295857,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1273,"percent_change":63,"volume":2234,"transactions":9,"vwap":2233},"2025-09-22",65.73,67.26,65.193,67.13,210492,{"date":2236,"open":900,"high":2237,"low":2238,"close":981,"change":382,"percent_change":383,"volume":2239,"transactions":9,"vwap":981},"2025-09-19",67.25,66.14,215753,{"date":2241,"open":358,"high":2242,"low":2243,"close":889,"change":2244,"percent_change":2050,"volume":2245,"transactions":9,"vwap":889},"2025-09-18",67.145,65.59,1.21,275213,{"date":2247,"open":1012,"high":964,"low":2248,"close":2249,"change":263,"percent_change":1980,"volume":2250,"transactions":9,"vwap":2249},"2025-09-17",64.029999,65.4,355900,{"date":2252,"open":2204,"high":2253,"low":2254,"close":2255,"change":1687,"percent_change":846,"volume":2256,"transactions":9,"vwap":2255},"2025-09-16",65.105,63.52,65.07,283274,{"date":2258,"open":1650,"high":483,"low":1683,"close":2259,"change":763,"percent_change":424,"volume":2260,"transactions":9,"vwap":2259},"2025-09-15",64.25,253469,{"date":2262,"open":337,"high":450,"low":709,"close":347,"change":49,"percent_change":983,"volume":2263,"transactions":9,"vwap":347},"2025-09-12",263864,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1409,"percent_change":1095,"volume":2270,"transactions":9,"vwap":2269},"2025-09-11",63.02,63.83,62.45,63.31,328345,{"date":2272,"open":461,"high":2273,"low":2274,"close":1059,"change":485,"percent_change":486,"volume":2275,"transactions":9,"vwap":1059},"2025-09-10",63.68,62.28,2136937,{"date":2277,"open":1780,"high":399,"low":541,"close":2278,"change":273,"percent_change":1032,"volume":2279,"transactions":9,"vwap":2278},"2025-09-09",61.68,419132,{"date":2281,"open":1807,"high":400,"low":2282,"close":569,"change":485,"percent_change":2283,"volume":2284,"transactions":9,"vwap":569},"2025-09-08",58.67,1.82,204288,{"date":2286,"open":649,"high":1769,"low":2287,"close":2288,"change":2121,"percent_change":763,"volume":2289,"transactions":9,"vwap":2288},"2025-09-05",57.2614,58.68,139123,{"date":2291,"open":2292,"high":1764,"low":2293,"close":1903,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1903},"2025-09-04",59.029999,58.141,-0.9,-1.52,211118,{"date":2298,"open":2299,"high":2300,"low":2301,"close":729,"change":209,"percent_change":307,"volume":2302,"transactions":9,"vwap":729},"2025-09-03",59.62,60.040001,58.97,119243,{"date":2304,"open":2305,"high":400,"low":2306,"close":2307,"change":825,"percent_change":562,"volume":2308,"transactions":9,"vwap":2307},"2025-09-02",58.3,57.81,59.57,173127,{"date":2310,"open":2311,"high":2312,"low":618,"close":1789,"change":692,"percent_change":1534,"volume":2313,"transactions":9,"vwap":1789},"2025-08-29",59.78,60.15,142644,{"date":2315,"open":1770,"high":580,"low":400,"close":2316,"change":144,"percent_change":1280,"volume":2317,"transactions":9,"vwap":2316},"2025-08-28",60.02,171513,{"date":2319,"open":2320,"high":2321,"low":1189,"close":742,"change":2322,"percent_change":1359,"volume":2323,"transactions":9,"vwap":742},"2025-08-27",59.63,60.097801,-0.19,153299,{"date":2325,"open":504,"high":2326,"low":1219,"close":2327,"change":402,"percent_change":495,"volume":2328,"transactions":9,"vwap":2327},"2025-08-26",59.84,59.83,138079,{"date":2330,"open":2301,"high":2307,"low":2331,"close":2332,"change":328,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-25",58.36,58.92,-1.01,278421,{"date":2336,"open":1226,"high":2337,"low":2338,"close":1789,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1789},"2025-08-22",59.97,57.38,2.06,3.59,219147,{"date":2343,"open":2344,"high":728,"low":2345,"close":1933,"change":2346,"percent_change":958,"volume":2347,"transactions":9,"vwap":1933},"2025-08-21",57.37,57.075001,-0.21,206203,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":20,"percent_change":20,"volume":2354,"transactions":9,"vwap":2353},"2025-08-20",57.59,57.89,56.19,57.67,218437,{"date":2356,"open":2299,"high":2299,"low":2357,"close":2353,"change":1178,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2353},"2025-08-19",57.47,-3.55,247508,{"date":2361,"open":2362,"high":551,"low":2363,"close":1945,"change":63,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1945},"2025-08-18",58.74,58.46,1.53,208391,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":832,"percent_change":701,"volume":2371,"transactions":9,"vwap":2370},"2025-08-15",59.31,58.485,58.89,206093,{"date":2373,"open":2374,"high":719,"low":2375,"close":2376,"change":1518,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-14",58.51,58.0504,59.27,0.19,202590,{"date":2380,"open":1153,"high":1917,"low":630,"close":561,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":561},"2025-08-13",0.16,0.27,289039,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1896,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-12",58.78,59.07,58.24,59,1.36,198746,{"date":2393,"open":731,"high":2368,"low":2394,"close":2395,"change":49,"percent_change":1220,"volume":2396,"transactions":9,"vwap":2395},"2025-08-11",58.19,58.21,333295,{"date":2398,"open":2388,"high":620,"low":1147,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-08",57.72,-0.15,-0.26,511875,{"date":2404,"open":1137,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":485,"volume":2409,"transactions":9,"vwap":2407},"2025-08-07",58.71,57.24,57.87,0.61,324676,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1287,"percent_change":49,"volume":2416,"transactions":9,"vwap":2415},"2025-08-06",56.81,57.31,56.22,57.26,308254,{"date":2418,"open":2419,"high":2420,"low":1554,"close":2421,"change":1533,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-05",57.11,57.2,56.98,-0.78,652482,{"date":2425,"open":2426,"high":1735,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-04",56.66,56.12,57.43,1.38,2.46,1579955,{"date":2433,"open":2412,"high":2434,"low":1440,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-01",57.14,56.049999,-3.01,-5.1,886912,{"date":2440,"open":2441,"high":1051,"low":618,"close":2442,"change":1771,"percent_change":1525,"volume":2443,"transactions":9,"vwap":2442},"2025-07-31",59.66,59.060001,318752,{"date":2445,"open":648,"high":2446,"low":2447,"close":2448,"change":1075,"percent_change":1392,"volume":2449,"transactions":9,"vwap":2448},"2025-07-30",59.85,58.55,59.080002,748187,{"date":2451,"open":1873,"high":1044,"low":1219,"close":1895,"change":966,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1895},"2025-07-29",-2.93,670349,{"date":2455,"open":843,"high":843,"low":1711,"close":1203,"change":2322,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1203},"2025-07-28",-0.31,171195,{"date":2459,"open":2460,"high":2461,"low":2462,"close":531,"change":2463,"percent_change":2333,"volume":2464,"transactions":9,"vwap":531},"2025-07-25",60.9,61.54,60.41,-0.62,286342,{"date":2466,"open":1658,"high":752,"low":2467,"close":2468,"change":209,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-24",61.030102,61.47,-0.41,165211,{"date":2472,"open":2473,"high":2474,"low":1876,"close":399,"change":675,"percent_change":2475,"volume":2476,"transactions":9,"vwap":399},"2025-07-23",61.42,62.099998,0.5,311847,{"date":2478,"open":1874,"high":803,"low":2479,"close":1616,"change":2480,"percent_change":1075,"volume":2481,"transactions":9,"vwap":1616},"2025-07-22",59.765,0.12,564521,{"date":2483,"open":2484,"high":940,"low":197,"close":540,"change":2485,"percent_change":2381,"volume":2486,"transactions":9,"vwap":540},"2025-07-21",61.89,0.1,484565,{"date":2488,"open":2489,"high":2490,"low":2491,"close":196,"change":1526,"percent_change":2492,"volume":2493,"transactions":9,"vwap":196},"2025-07-18",61.86,62.41,60.575,-0.1,425087,{"date":2495,"open":1780,"high":2496,"low":541,"close":302,"change":2497,"percent_change":495,"volume":2498,"transactions":9,"vwap":302},"2025-07-17",61.435,0.93,358788,{"date":2500,"open":1926,"high":530,"low":2389,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-16",60.32,1.84,3.15,517199,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":817,"percent_change":771,"volume":2511,"transactions":9,"vwap":2510},"2025-07-15",59.35,59.55,58.31,58.48,256400,{"date":2513,"open":2514,"high":640,"low":1893,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-14",59.215,59.58,1.1,1.88,294338,{"date":2520,"open":1202,"high":2320,"low":1925,"close":2510,"change":1869,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2510},"2025-07-11",-0.95,198606,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":845,"volume":2530,"transactions":9,"vwap":2528},"2025-07-10",58.37,59.29,57.811,59.040001,0.47,242351,{"date":2532,"open":2533,"high":1217,"low":2434,"close":2534,"change":99,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-09",58,58.57,1.75,421246,{"date":2538,"open":2539,"high":2331,"low":1210,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-08",58.040001,57.56,-0.04,-0.07,173016,{"date":2545,"open":638,"high":1138,"low":2546,"close":2547,"change":2548,"percent_change":1596,"volume":2549,"transactions":9,"vwap":2547},"2025-07-07",56.84,57.6,-1.51,360226,{"date":2551,"open":2552,"high":660,"low":1895,"close":2553,"change":2381,"percent_change":2382,"volume":2554,"transactions":9,"vwap":2553},"2025-07-03",59.17,59.11,243641,{"date":2556,"open":2557,"high":618,"low":2558,"close":2559,"change":1673,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-02",57.040001,56.6,58.95,4.26,281553,{"date":2563,"open":2564,"high":2565,"low":1554,"close":2566,"change":241,"percent_change":1156,"volume":2567,"transactions":9,"vwap":2566},"2025-07-01",56.74,57.4,56.54,254741,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2419,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2419},"2025-06-30",56.25,57.155,55.93,1.83,3.31,294456,{"date":2577,"open":1448,"high":1554,"low":2578,"close":2579,"change":1533,"percent_change":573,"volume":2580,"transactions":9,"vwap":2579},"2025-06-27",54.78,55.28,186119,{"date":2582,"open":1243,"high":2583,"low":1325,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-26",55.9999,55.73,1.63,3.01,303320,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":149,"percent_change":1393,"volume":2594,"transactions":9,"vwap":2593},"2025-06-25",54.51,54.6475,53.745,54.099998,414477,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-24",52.38,53.85,52.2182,53.75,2.18,4.23,166158,{"date":2605,"open":2606,"high":1501,"low":2607,"close":2608,"change":1163,"percent_change":454,"volume":2609,"transactions":9,"vwap":2608},"2025-06-23",51.27,50.17,51.57,334939,{"date":2611,"open":1326,"high":2612,"low":2613,"close":1433,"change":957,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1433},"2025-06-20",52.9,51.895,-0.46,253716,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1516,"change":983,"percent_change":1118,"volume":2621,"transactions":9,"vwap":1516},"2025-06-18",51.67,52.78,51.24,199077,{"date":2623,"open":1577,"high":1516,"low":1271,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-17",51.59,-1.23,-2.33,257260,{"date":2629,"open":1433,"high":2630,"low":2631,"close":2632,"change":1204,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-16",52.925,51.945,52.82,3.87,170134,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-13",50.86,51.43,50.57,50.85,-0.98,-1.89,246693,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2422,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-12",52,52.55,51.8,51.83,-1.48,290396,{"date":2653,"open":2632,"high":2654,"low":1456,"close":2655,"change":382,"percent_change":2400,"volume":2656,"transactions":9,"vwap":2655},"2025-06-11",53.11,52.61,140270,{"date":2658,"open":1248,"high":1248,"low":2659,"close":2660,"change":1723,"percent_change":1443,"volume":2661,"transactions":9,"vwap":2660},"2025-06-10",52.040001,52.69,218136,{"date":2663,"open":2664,"high":1424,"low":2665,"close":2666,"change":2667,"percent_change":1688,"volume":2668,"transactions":9,"vwap":2666},"2025-06-09",52.72,52.21,53.060001,0.68,266826,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2597,"change":2339,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2597},"2025-06-06",51.44,52.86,51.1835,4.09,456859,{"date":2677,"open":1421,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-05",51.96,50,50.32,-0.88,-1.72,292208,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":372,"percent_change":2113,"volume":2690,"transactions":9,"vwap":2689},"2025-06-04",50.6,51.3594,50.2506,51.2,173024,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-03",49.79,50.99,49.61,50.9,1.78,3.62,173869,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":156,"percent_change":2364,"volume":2706,"transactions":9,"vwap":2705},"2025-06-02",48.44,49.17,48.26,49.12,231804,{"date":2708,"open":2702,"high":2709,"low":2710,"close":2711,"change":1163,"percent_change":231,"volume":2712,"transactions":9,"vwap":2711},"2025-05-30",48.52,47.71,48.38,230546,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":242,"volume":2720,"transactions":9,"vwap":2718},"2025-05-29",49.92,50.040001,48.73,48.93,-0.43,332406,{"date":2722,"open":2723,"high":2607,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-05-28",50.02,49.060001,49.36,-1.09,-2.16,220193,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1183,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-27",50.18,50.75,49.89,50.45,3.51,304161,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":925,"percent_change":1588,"volume":2743,"transactions":9,"vwap":2742},"2025-05-23",47.87,49.44,47.3501,48.74,412790,{"date":2745,"open":2746,"high":2747,"low":2607,"close":2732,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2732},"2025-05-22",51.49,52.59,-2.37,-4.46,1177343,{"date":2752,"open":2679,"high":1507,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-21",49.84,53.12,3.45,6.95,1324380,{"date":2759,"open":2760,"high":1286,"low":2742,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-20",49.18,49.67,0.95,1.95,875518,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2114,"percent_change":340,"volume":2771,"transactions":9,"vwap":2770},"2025-05-19",47.26,48.945,47.17,48.72,465583,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":1342,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-16",46.75,48.24,47.91,3.14,321770,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2726,"volume":2786,"transactions":9,"vwap":2784},"2025-05-15",46.48,46.69,45.58,46.45,-0.51,198570,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1518,"percent_change":542,"volume":2793,"transactions":9,"vwap":2792},"2025-05-14",46.76,47.12,46.55,46.96,474588,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":622,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-13",45.66,46.94,45.53,46.85,4.51,338761,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":443,"percent_change":1496,"volume":2808,"transactions":9,"vwap":2807},"2025-05-12",45.12,45.2338,44.1901,44.83,212925,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1706,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-09",43.51,44.27,42.937,43.36,0.09,223106,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":506,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-08",42.76,43.76,42.52,43.32,4.61,1166201,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":563,"percent_change":1392,"volume":2831,"transactions":9,"vwap":2830},"2025-05-07",41.5,41.7,40.97,41.41,269838,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2542,"percent_change":1358,"volume":2838,"transactions":9,"vwap":2837},"2025-05-06",40.56,41.44,40.33,41.27,339065,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2463,"percent_change":2650,"volume":2845,"transactions":9,"vwap":2844},"2025-05-05",41.19,41.67,40.92,41.34,889036,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":2851,"percent_change":1258,"volume":2852,"transactions":9,"vwap":2850},"2025-05-02",41.21,42.365,41.96,0.97,202116,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2114,"percent_change":622,"volume":2859,"transactions":9,"vwap":2858},"2025-05-01",41.14,41.64,40.65,40.99,173182,{"date":2861,"open":2862,"high":2836,"low":2863,"close":2864,"change":1359,"percent_change":933,"volume":2865,"transactions":9,"vwap":2864},"2025-04-30",39.65,38.96,40.18,100664,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":263,"percent_change":1687,"volume":2872,"transactions":9,"vwap":2871},"2025-04-29",40.22,40.6166,39.8901,40.5,98719,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1526,"percent_change":2400,"volume":2879,"transactions":9,"vwap":2878},"2025-04-28",40.43,40.55,39.38748,40.17,93614,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":524,"percent_change":1342,"volume":2886,"transactions":9,"vwap":2885},"2025-04-25",39.7,40.45,39.54,40.23,139845,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2862,"change":402,"percent_change":1736,"volume":2892,"transactions":9,"vwap":2862},"2025-04-24",38.64,39.71,38.42,195908,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2497,"percent_change":2430,"volume":2899,"transactions":9,"vwap":2898},"2025-04-23",39.27,39.575,38.56,38.74,158032,{"date":177,"open":173,"high":2901,"low":173,"close":2902,"change":1539,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},37.9436,37.81,3.7,119023]