[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHO":3,"homepage-market-summary":30,"stock-historical-ETHO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify Etho Climate Leadership U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7565,2.235812,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},81.11,81.02,81.41,80.991977,80.0595,1.0505,1.31,4075.476718,83.93,61.144,4134.516097292,87.6,2732,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.99,4558,1663529.024323,59.56,"2025-04-22",[182,185,194,204,214,225,234,244,254,263,272,281,290,300,310,319,328,339,347,356,366,376,385,394,404,412,423,434,444,453,463,474,483,492,498,508,518,527,537,544,553,563,570,579,588,596,604,614,622,632,643,652,660,670,678,686,695,705,714,724,732,739,747,754,763,770,778,785,791,799,808,816,823,831,839,847,853,858,867,876,884,891,899,907,915,921,928,936,942,949,957,965,972,978,986,993,1001,1007,1014,1021,1028,1035,1044,1051,1058,1066,1074,1081,1088,1096,1105,1112,1119,1127,1135,1142,1147,1154,1162,1169,1175,1180,1187,1194,1203,1209,1218,1224,1231,1238,1242,1250,1256,1263,1269,1276,1283,1289,1295,1302,1310,1316,1322,1329,1336,1342,1350,1357,1364,1373,1381,1389,1396,1402,1409,1415,1422,1429,1435,1443,1450,1456,1462,1468,1472,1477,1484,1490,1496,1503,1511,1518,1524,1529,1536,1542,1548,1555,1562,1567,1574,1581,1588,1593,1598,1605,1611,1616,1623,1630,1637,1643,1649,1653,1660,1667,1673,1680,1686,1692,1698,1706,1712,1718,1724,1730,1736,1743,1749,1754,1760,1769,1773,1780,1788,1796,1803,1808,1814,1821,1829,1833,1840,1845,1850,1857,1863,1871,1877,1883,1890,1897,1903,1910,1916,1923,1929,1935,1941,1949,1956,1963,1970,1975,1982,1989,1995,2002,2006,2013,2017,2023,2030,2035,2042,2047,2053,2059,2064,2070,2073,2078,2084,2090,2095,2101,2107,2112,2119,2123,2128,2131,2137,2143,2147,2153,2161,2167,2173,2179,2186,2193,2200,2208,2213,2219,2226,2234,2240,2246,2253,2259,2266,2271,2278,2287,2295,2301,2306,2313,2319,2323,2327,2334,2341,2347,2355,2363,2368,2373,2379,2385,2391,2396,2402,2408,2414,2421,2429,2435,2441,2448,2456,2463,2468,2475,2483,2490,2498,2503,2508,2514,2520,2526,2531,2537,2543,2549,2556,2560,2566,2573,2580,2587,2593,2599,2603,2608,2615,2621,2627,2635,2643,2650,2658,2664,2670,2677,2683,2689,2695,2701,2707,2713,2722],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},107,81.1955,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":52,"volume":191,"transactions":192,"vwap":193},"2026-10-01",79.98,80.19,79.86,0.3881,33959.362434,115,80.1647,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",79.57,79.9599,79.6714,-0.0386,-0.05,5144.756499,114,79.7795,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",79.5,79.71,79.34,-0.09,-0.11,3334.317504,106,79.4762,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",80.01,80.0541,79.7,79.8,-0.5387,-0.67,2795.7267,90,79.9046,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":137,"volume":231,"transactions":232,"vwap":233},"2026-09-25",80.0899,80.48,80.3387,0.5287,1947.021,82,80.2925,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",79.74,79.81,79.44,0.0929,0.12,4730.8533,88,79.6333,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",80.0116,80.14,79.7171,-0.8576,-1.06,2679.9293,103,80.0378,{"date":255,"open":256,"high":257,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",80.35,80.5747,0.5051,0.63,3265.078399,100,80.2899,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":66,"volume":270,"transactions":252,"vwap":271},"2026-09-21",80.08,80.169,79.63,80.0696,0.7136,3428.5377,80.0026,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":242,"vwap":280},"2026-09-18",79.25,79.356,79.0662,-0.2453,-0.31,1695.262111,79.1489,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",80.13,79.6013,0.6455,0.82,1517.88185,76,79.7606,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",79.26,79.505,78.9558,-0.0482,-0.06,2049.361682,83,79.3722,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",79.61,79,79.004,-0.3797,-0.48,2645.2398,75,79.2765,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",79.525,79.3837,-0.1864,-0.23,997.689709,65,79.4033,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":308,"vwap":327},"2026-09-11",79.921,80.1621,79.5701,0.6608,0.84,1860.689861,79.7936,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",78.88,79.215,78.83,78.9093,-0.7307,-0.92,2023.1848,70,78.9912,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":242,"vwap":346},"2026-09-09",79.9952,79.64,-0.7137,-0.89,5741.82653,79.7006,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",81.3,80.3537,-0.6538,-0.81,3265.7464,98,80.7066,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",80.44,81.0599,81.0075,0.1364,0.17,2007.10347,86,80.8436,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":298,"vwap":375},"2026-09-03",80.82,80.93,80.68,80.8711,0.5392,0.67,5161.049751,80.8269,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",80.1,80.3319,0.4886,0.61,1605.703909,77,80.2846,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",81.1,79.8433,-1.2475,-1.54,2391.08453,97,80.1274,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",81.57,80.92,81.0908,-0.4058,-0.5,1740.032689,126,81.0731,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":192,"vwap":411},"2026-08-28",82.45,81.4966,-0.9575,-1.16,2261.868213,81.9687,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",82.68,82.71,82.38,82.4541,0.394,0.48,3078.2073,99,82.544,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",82.16,82.2,81.98,82.0601,-0.0987,-0.12,3079.497839,85,82.0679,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":383,"vwap":443},"2026-08-25",82.21,82.22,82.015,82.1588,0.1472,0.18,2847.00516,82.1563,{"date":445,"open":437,"high":437,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",81.88,82.0116,-0.3518,-0.43,5345.403486,96,81.9717,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",82.19,82.3634,82.1,0.6571,0.8,649.289392,74,82.1166,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",81.72,81.9,81.66,81.7063,-0.636,-0.77,5157.593936,102,81.7711,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":252,"vwap":482},"2026-08-19",82.85,83.12,82.3423,0.1867,0.23,4859.116429,82.711,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",83.26,82.1556,-1.1044,-1.33,2968.90295,111,82.5298,{"date":493,"open":25,"high":25,"low":485,"close":485,"change":494,"percent_change":495,"volume":496,"transactions":392,"vwap":497},"2026-08-17",-0.3783,-0.45,2203.567084,83.5464,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",83.695,83.44,83.6383,0.0083,0.01,1778.0449,81,83.567,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",83.7199,83.165,83.63,0.537,0.65,9215.62502,123,83.6389,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":317,"vwap":526},"2026-08-12",82.79,83.17,83.093,0.2374,0.29,2831.849155,83.0179,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",82.86,82.76,82.8556,0.4625,0.56,1740.38459,66,82.9038,{"date":538,"open":530,"high":530,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":490,"vwap":543},"2026-08-10",82.3931,-0.6062,-0.73,4879.502573,82.6334,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":252,"vwap":552},"2026-08-07",82.6,83.1,82.9993,1.0382,1.27,1951.692483,82.9199,{"date":554,"open":555,"high":556,"low":446,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",82.04,82.15,81.9611,-0.2384,-0.29,2753.242429,87,81.9995,{"date":564,"open":298,"high":298,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":212,"vwap":569},"2026-08-05",82.1995,-0.65,-0.78,2777.580794,82.4313,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":432,"vwap":578},"2026-08-04",81.74,82.87615,82.8495,1.8766,2.32,1905.500527,82.4608,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":202,"vwap":587},"2026-08-03",80.46,81.01,80.9729,1.6729,2.11,2563.195957,80.7649,{"date":589,"open":267,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":242,"vwap":595},"2026-07-31",79.649,79.3,-0.206,-0.26,2424.663413,79.4295,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":550,"volume":601,"transactions":602,"vwap":603},"2026-07-30",79.27,79.506,0.996,799.014299,47,79.2784,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",78.9,79.705,78.51,-0.8023,-1.01,2899.814826,147,78.9208,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":303,"vwap":621},"2026-07-28",78.8,79.3123,0.6062,0.77,2233.7542,79.1622,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":325,"volume":629,"transactions":630,"vwap":631},"2026-07-27",78.5,78.98,78.31,78.7061,0.6531,6883.93992,116,78.5276,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",78.54,78.69,78.04,78.053,-0.1371,-0.18,3579.454038,78,78.2352,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":561,"vwap":651},"2026-07-23",77.79,78.62,78.1901,-0.4667,-0.59,2319.94451,78.1938,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":566,"volume":658,"transactions":337,"vwap":659},"2026-07-22",79.12,78.61,78.6568,-0.5179,1521.2648,78.8681,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",78.44,79.28,79.1747,0.5947,0.76,6524.411647,127,79.1464,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":421,"vwap":677},"2026-07-20",79.47,78.58,-0.7367,-0.93,3577.973371,78.9062,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":469,"percent_change":683,"volume":684,"transactions":261,"vwap":685},"2026-07-17",79.555,79.255,79.3167,-0.8,2889.920602,79.3689,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":52,"volume":693,"transactions":303,"vwap":694},"2026-07-16",80.2,80.21,79.68,79.9527,0.3868,2735.984838,80.0153,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",79.89,79.562,79.5659,0.2147,0.27,2160.619386,95,79.6233,{"date":706,"open":707,"high":707,"low":292,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",79.88,79.3512,0.3624,0.46,2081.1951,72,79.468,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":223,"vwap":723},"2026-07-13",79.35,79.4351,78.8258,78.9888,-0.3482,-0.44,2887.08251,79.1583,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",79.33,79.355,79.337,-0.173,-0.22,1100,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":174,"transactions":9,"vwap":736},"2026-07-09",79.48,79.6,79.51,1.313,1.68,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-08",78.14,78.197,77.53,-0.803,-1.02,1600,{"date":748,"open":749,"high":749,"low":750,"close":303,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":303},"2026-07-07",79.58,78.965,-0.834,-1.04,2400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",79.96,80.044998,79.82,79.834,0.296,0.37,4600,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":488,"volume":769,"transactions":9,"vwap":767},"2026-07-02",80,79.07,79.538,-1.076,4500,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",81.13,80.61,80.614,0.004,0,4800,{"date":779,"open":780,"high":773,"low":781,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-06-30",80.15,79.94,0.825,1.03,3600,{"date":786,"open":787,"high":788,"low":663,"close":788,"change":789,"percent_change":533,"volume":790,"transactions":9,"vwap":788},"2026-06-29",79.77,79.785,0.444,10900,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-06-26",78.77,79.341,78.6,0.591,0.75,8500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",78.79,78.99,78.019997,78.75,0.911,1.17,3000,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",76.78,78.22,77.839,0.923,1.2,4100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":352,"volume":815,"transactions":9,"vwap":821},"2026-06-23",77.17,77.39,76.81,76.916,-0.628,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",77.87,77.44,77.544,-0.117,-0.15,4000,{"date":832,"open":833,"high":834,"low":743,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",77.64,77.72,77.661,1.343,1.76,8000,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",77.75,77.99,76.318,-1.128,-1.46,2800,{"date":848,"open":645,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":746,"transactions":9,"vwap":850},"2026-06-16",77.865,77.446,-0.496,-0.64,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":373,"volume":807,"transactions":9,"vwap":856},"2026-06-15",78.68,77.942,0.52,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",76.88,77.88,76.85,77.422,1.094,1.43,2700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",75.74,76.485,75.48,76.328,1.025,1.36,4700,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",76.71,76.82,75.303,-0.954,-1.25,4200,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":38,"volume":890,"transactions":9,"vwap":887},"2026-06-09",75.87,76.257,75.216,0.549,1700,{"date":892,"open":288,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",76.28,75.662,75.708,0.182,0.24,3400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",76.12,75.34,75.526,-1.934,-2.5,1800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":762,"transactions":9,"vwap":912},"2026-06-04",77.33,77.49,77.245,77.46,0.876,1.14,{"date":916,"open":818,"high":818,"low":917,"close":918,"change":919,"percent_change":352,"volume":920,"transactions":9,"vwap":918},"2026-06-03",76.57,76.584,-0.623,5000,{"date":922,"open":923,"high":924,"low":820,"close":925,"change":926,"percent_change":259,"volume":927,"transactions":9,"vwap":925},"2026-06-02",77.059998,77.24,77.207,0.487,3800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":381,"volume":935,"transactions":9,"vwap":933},"2026-06-01",75.955,76.785,75.88,76.72,0.462,3100,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":559,"volume":746,"transactions":9,"vwap":940},"2026-05-29",76.3,76.6,76.258,-0.222,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":152,"percent_change":710,"volume":948,"transactions":9,"vwap":947},"2026-05-28",75.91,76.61,75.675,76.48,3500,{"date":950,"open":951,"high":952,"low":930,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",76.2,76.73,76.13,0.04,0.05,4300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":883,"transactions":9,"vwap":962},"2026-05-26",75.875,76.17,75.81,76.089996,1.08,1.44,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":784,"transactions":9,"vwap":969},"2026-05-22",74.801,75.15,75.010002,0.68,0.91,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":259,"volume":935,"transactions":9,"vwap":976},"2026-05-21",73.45,74.46,74.33,0.469,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-05-20",72.74,73.861,72.53,1.471,2.03,7900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":221,"volume":927,"transactions":9,"vwap":991},"2026-05-19",72.58,72.805,72.2,72.39,-0.49,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",72.43,73.12,72.88,0.322,0.44,8100,{"date":1002,"open":1003,"high":980,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":846,"transactions":9,"vwap":1004},"2026-05-15",72.47,72.558,-0.884,-1.2,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":935,"transactions":9,"vwap":1011},"2026-05-14",73.73,73.345,73.442,0.386,0.53,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":306,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",72.848,73.18,73.056,-0.353,3700,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":72,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",73.76,72.935,73.409,-0.801,5900,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":992,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",74.86,74.15,74.21,-0.66,6400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",74.59,74.71,74.51,74.7,0.428,0.58,5500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":920,"transactions":9,"vwap":1048},"2026-05-07",74.705,74.74,74.272,-0.518,-0.69,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":963,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",74.94,74.66,74.79,0.798,1200,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",73.49,74.13,73.992,1.028,1.41,3200,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",73.87,72.71,72.964,-0.691,-0.94,7200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":883,"transactions":9,"vwap":1078},"2026-05-01",73.2,73.81,73.655,0.465,0.64,{"date":1082,"open":1083,"high":1076,"low":1084,"close":1085,"change":102,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-30",72.42,72.335,73.19,1.4,13500,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",72.27,71.83,72.18,-0.299,-0.41,10500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",72.4,72.6,72.3,72.479,-0.715,-0.98,2300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":883,"transactions":9,"vwap":1109},"2026-04-27",73.46,73.145,73.194,-0.455,-0.62,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":927,"transactions":9,"vwap":1116},"2026-04-24",73.13,73.74,73.649,0.781,1.07,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":649,"volume":1126,"transactions":9,"vwap":1124},"2026-04-23",72.84,73.14,72.83,72.868,-0.429,8200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-22",73.92,73.050003,73.297,0.02,0.03,12200,{"date":1136,"open":1137,"high":1037,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",74.11,73.277,-0.52,-0.7,2100,{"date":1143,"open":1085,"high":1077,"low":1085,"close":1144,"change":1145,"percent_change":666,"volume":1146,"transactions":9,"vwap":1144},"2026-04-20",73.797,0.557,6200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":890,"transactions":9,"vwap":1151},"2026-04-17",73.209,73.78,73.24,1.641,2.29,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":985,"transactions":9,"vwap":1159},"2026-04-16",71.95,72.13,71.51,71.599,0.11,0.15,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":240,"volume":807,"transactions":9,"vwap":1167},"2026-04-15",71.52,71.68,71.42,71.489,0.084,{"date":1170,"open":1171,"high":1164,"low":1171,"close":1172,"change":1173,"percent_change":459,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",71.19,71.405,0.566,6900,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":864,"percent_change":1179,"volume":898,"transactions":9,"vwap":1178},"2026-04-13",69.47,70.839,1.57,{"date":1181,"open":337,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":731,"transactions":9,"vwap":1184},"2026-04-10",70.019997,69.69,69.745,-0.528,-0.75,{"date":1188,"open":337,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":753,"transactions":9,"vwap":1191},"2026-04-09",70.28,69.755,70.273,0.228,0.33,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",70.16,70.2,69.87,70.044998,2.475,3.66,2900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":897,"volume":866,"transactions":9,"vwap":1206},"2026-04-07",67.07,67.57,67.059998,0.16,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",67.34,67.46,67.23,67.41,0.14,0.21,5600,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":883,"transactions":9,"vwap":1221},"2026-04-02",65.46,67.27,0.36,0.54,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":927,"transactions":9,"vwap":1228},"2026-04-01",66.8,67.549,66.91,0.832,1.26,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":807,"transactions":9,"vwap":1234},"2026-03-31",65.059998,66.078003,64.86,2.128,3.33,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1186,"percent_change":409,"volume":1057,"transactions":9,"vwap":1241},"2026-03-30",65.45,63.95,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",64.705,64.707,64.7,-1.138,-1.73,700,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":731,"transactions":9,"vwap":1253},"2026-03-26",66.53,65.838,-1.506,-2.24,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":731,"transactions":9,"vwap":1259},"2026-03-25",67.31,67.344,67.16,0.556,0.83,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":797,"volume":866,"transactions":9,"vwap":1266},"2026-03-24",65.82,66.788,65.79,0.494,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":807,"transactions":9,"vwap":1273},"2026-03-23",66.42,66.6,66.294,1.315,2.02,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1043,"transactions":9,"vwap":1280},"2026-03-20",65.44,64.695,64.979,-1.502,-2.26,{"date":1284,"open":317,"high":1285,"low":317,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-19",66.481,0.692,1.05,2600,{"date":1290,"open":1291,"high":1271,"low":1292,"close":1292,"change":1293,"percent_change":1186,"volume":1294,"transactions":9,"vwap":1292},"2026-03-18",66.17,65.789,-0.495,5300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":286,"volume":1065,"transactions":9,"vwap":1300},"2026-03-17",66.44,66.48,66.105,66.284,0.536,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-16",65.78,66.26,65.748,0.72,1.11,2200,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":174,"transactions":9,"vwap":1313},"2026-03-13",65.010002,65.028,-0.112,-0.17,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1248,"percent_change":1321,"volume":769,"transactions":9,"vwap":1320},"2026-03-12",65.76,65.91,65.14,-2.59,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":846,"transactions":9,"vwap":1326},"2026-03-11",67.019997,66.589,66.87,-0.128,-0.19,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1146,"transactions":9,"vwap":1333},"2026-03-10",67.15,67.8,66.998,-0.182,-0.27,{"date":1337,"open":1338,"high":1339,"low":1233,"close":1339,"change":1340,"percent_change":1341,"volume":1202,"transactions":9,"vwap":1339},"2026-03-09",65.39,67.18,0.916,1.38,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",66.36,66.902,66.264,-1.849,-2.71,7600,{"date":1351,"open":1352,"high":1353,"low":1206,"close":1354,"change":1355,"percent_change":1356,"volume":1141,"transactions":9,"vwap":1354},"2026-03-05",68.74,69.089996,68.113,-0.969,-1.4,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":906,"transactions":9,"vwap":1360},"2026-03-04",69.07,69.082001,69,0.598,0.87,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",67.77,68.898,67.44,68.484,-1.347,-1.93,6300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",68.31,69.89,69.831,0.545,0.79,6500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2026-02-27",69.265,69.286,68.89,-1.038,-1.48,2500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1133,"volume":1395,"transactions":9,"vwap":1392},"2026-02-26",70.3,70.324,69.67,0.024,1900,{"date":1397,"open":337,"high":1398,"low":1399,"close":1391,"change":1400,"percent_change":1307,"volume":1401,"transactions":9,"vwap":1391},"2026-02-25",70.36,69.83,0.5,11400,{"date":1403,"open":1404,"high":337,"low":1405,"close":1406,"change":797,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",69.91,69.72,69.8,1.09,7400,{"date":1410,"open":337,"high":337,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1104,"transactions":9,"vwap":1412},"2026-02-23",68.785,69.050003,-1.416,-2.01,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":137,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",70.77,70.251,70.466,0.464,1300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":746,"transactions":9,"vwap":1425},"2026-02-19",69.73,70.0019989,69.412,-0.169,-0.24,{"date":1430,"open":1406,"high":1431,"low":1406,"close":1432,"change":1433,"percent_change":514,"volume":1434,"transactions":9,"vwap":1432},"2026-02-18",70.38,70.171,0.452,1400,{"date":1436,"open":1405,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-17",69.86,69.68,69.719,0.13,0.19,900,{"date":1444,"open":1177,"high":1445,"low":1177,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-13",70.010002,69.589,0.719,1.04,1500,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1449,"transactions":9,"vwap":1453},"2026-02-12",70.22,68.87,-1.171,-1.67,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":593,"volume":1449,"transactions":9,"vwap":1460},"2026-02-11",70.74,69.6,70.041,-0.184,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":-6,"volume":1395,"transactions":9,"vwap":1466},"2026-02-10",70.12,70.53,70.225,-0.002,{"date":1469,"open":1406,"high":1189,"low":1406,"close":1470,"change":1471,"percent_change":419,"volume":746,"transactions":9,"vwap":1470},"2026-02-09",70.227,0.337,{"date":1473,"open":1361,"high":337,"low":1361,"close":1376,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1376},"2026-02-06",2.068,3.05,2000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":745,"volume":1395,"transactions":9,"vwap":1482},"2026-02-05",67.97,68.39,67.82,67.822,-0.698,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":898,"transactions":9,"vwap":1487},"2026-02-04",69.13,68.52,0.051,0.07,{"date":1491,"open":1492,"high":1359,"low":1493,"close":1494,"change":1495,"percent_change":1139,"volume":1395,"transactions":9,"vwap":1494},"2026-02-03",68.96,68.099998,68.469,-0.357,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":753,"transactions":9,"vwap":1500},"2026-02-02",67.87,69.019997,68.826,0.826,1.21,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":846,"transactions":9,"vwap":1508},"2026-01-30",68.26,68.36,67.92,68,-0.485,-0.71,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":838,"transactions":9,"vwap":1515},"2026-01-29",68.626,67.67,68.485,-0.254,-0.37,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":639,"volume":1202,"transactions":9,"vwap":1522},"2026-01-28",69.18,69.29,68.739,-0.124,{"date":1525,"open":1526,"high":1453,"low":1526,"close":1527,"change":1528,"percent_change":152,"volume":1057,"transactions":9,"vwap":1527},"2026-01-27",68.82,68.863,0.243,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1020,"transactions":9,"vwap":1533},"2026-01-26",68.28,68.79,68.62,0.192,0.28,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1356,"volume":890,"transactions":9,"vwap":1540},"2026-01-23",69.055,68.349,68.428,-0.972,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":897,"volume":769,"transactions":9,"vwap":1546},"2026-01-22",69.75,69.93,69.4,0.168,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1395,"transactions":9,"vwap":1552},"2026-01-21",68.029999,69.26,69.232,1.712,2.54,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1356,"volume":1561,"transactions":9,"vwap":1559},"2026-01-20",67.25,67.771,67.52,-0.959,4400,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1328,"volume":1249,"transactions":9,"vwap":1565},"2026-01-16",68.64,68.479,-0.131,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":927,"transactions":9,"vwap":1571},"2026-01-15",68.41,68.915,68.61,0.745,1.1,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1561,"transactions":9,"vwap":1577},"2026-01-14",67.86,67.865,67.62,-0.257,-0.38,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1288,"transactions":9,"vwap":1585},"2026-01-13",68.23,68.43,68.122,-0.048,-0.07,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":240,"volume":1288,"transactions":9,"vwap":1591},"2026-01-12",67.65,68.17,0.08,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1080,"volume":1395,"transactions":9,"vwap":1596},"2026-01-09",67.54,68.089996,0.43,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":152,"volume":1604,"transactions":9,"vwap":1602},"2026-01-08",67.28,67.78,67.66,0.237,5100,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1033,"volume":846,"transactions":9,"vwap":1609},"2026-01-07",67.72,67.354,67.423,-0.451,{"date":1612,"open":1226,"high":1613,"low":1226,"close":1613,"change":1614,"percent_change":1615,"volume":956,"transactions":9,"vwap":1613},"2026-01-06",67.874,1.134,1.7,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1407,"volume":1622,"transactions":9,"vwap":1620},"2026-01-05",66.34,66.97,66.74,0.717,7000,{"date":1624,"open":1265,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1308,"volume":1629,"transactions":9,"vwap":1627},"2026-01-02",66.11,65.68,66.023003,0.723,6100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":852,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-31",65.92,65.29,65.3,-0.97,12900,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":935,"transactions":9,"vwap":1640},"2025-12-30",66.54,65.94,-0.9,-1.35,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":400,"percent_change":1648,"volume":830,"transactions":9,"vwap":1647},"2025-12-29",66.94,66.71,66.84,-0.74,{"date":1650,"open":1557,"high":1211,"low":1651,"close":1211,"change":112,"percent_change":112,"volume":1652,"transactions":9,"vwap":1211},"2025-12-26",67.098999,5400,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1408,"transactions":9,"vwap":1657},"2025-12-24",67.099998,67.4,67.35,0.3,0.45,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":449,"volume":1104,"transactions":9,"vwap":1665},"2025-12-23",66.99,67.13,66.982,67.050003,-0.291,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1363,"volume":948,"transactions":9,"vwap":1671},"2025-12-22",67.22,67.49,67.341,0.579,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":459,"volume":1679,"transactions":9,"vwap":1677},"2025-12-19",66.33,66.813,66.762,0.529,17500,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":619,"volume":1685,"transactions":9,"vwap":1683},"2025-12-18",66.642,66.233,0.508,600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":335,"volume":753,"transactions":9,"vwap":1690},"2025-12-17",66.49,66.81,65.725,-0.612,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1139,"volume":1104,"transactions":9,"vwap":1696},"2025-12-16",66.59,66.099998,66.337,-0.346,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-15",66.86,66.66,66.683,-0.34,-0.51,4900,{"date":1707,"open":1708,"high":1708,"low":1662,"close":1709,"change":1710,"percent_change":1711,"volume":1476,"transactions":9,"vwap":1709},"2025-12-12",68.023003,67.023003,-1.125,-1.65,{"date":1713,"open":1714,"high":1715,"low":1206,"close":1716,"change":1717,"percent_change":666,"volume":935,"transactions":9,"vwap":1716},"2025-12-11",67.93,68.22,68.148,0.512,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":815,"transactions":9,"vwap":1721},"2025-12-10",66.68,67.636,1.238,1.86,{"date":1725,"open":1297,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1160,"volume":1027,"transactions":9,"vwap":1728},"2025-12-09",66.688,66.39,66.398,0.071,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":721,"volume":762,"transactions":9,"vwap":1734},"2025-12-08",66.62,66.67,66.327,-0.294,{"date":1737,"open":1738,"high":1739,"low":1297,"close":1740,"change":1741,"percent_change":1742,"volume":1294,"transactions":9,"vwap":1740},"2025-12-05",66.45,66.83,66.621,0.145,0.22,{"date":1744,"open":1745,"high":1701,"low":1746,"close":1747,"change":1748,"percent_change":122,"volume":1027,"transactions":9,"vwap":1747},"2025-12-04",66.2,66.010002,66.476,0.169,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":963,"volume":1146,"transactions":9,"vwap":1752},"2025-12-03",65.56,66.307,0.711,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":127,"percent_change":381,"volume":883,"transactions":9,"vwap":1759},"2025-12-02",65.69,65.825,65.37,65.596,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-01",64.93,65.64,64.68,65.196,-0.3,-0.46,23200,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1741,"percent_change":1742,"volume":1395,"transactions":9,"vwap":1772},"2025-11-28",65.42,65.496,{"date":1774,"open":1775,"high":1763,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-26",65.34,65.351,0.688,1.06,7500,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-25",63.91,64.785,64.663,1.148,1.81,23700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-24",62.84,63.65,63.515,0.784,1.25,21400,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":846,"transactions":9,"vwap":1800},"2025-11-21",61.53,62.978,62.731,1.587,2.6,{"date":1804,"open":1805,"high":1805,"low":26,"close":26,"change":1806,"percent_change":1807,"volume":762,"transactions":9,"vwap":26},"2025-11-20",63.2,-1.069,-1.72,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":955,"volume":890,"transactions":9,"vwap":1812},"2025-11-19",61.99,62.365,62.213,0.034,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1476,"transactions":9,"vwap":1818},"2025-11-18",62.187,61.7,62.179,-0.065,-0.1,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-17",63.56,62.11,62.244,-1.191,-1.88,5700,{"date":1830,"open":1831,"high":1791,"low":1831,"close":1832,"change":1427,"percent_change":1335,"volume":927,"transactions":9,"vwap":1832},"2025-11-14",62.99,63.435,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":898,"transactions":9,"vwap":1837},"2025-11-13",63.71,63.53,63.604,-1.45,-2.23,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":701,"volume":1027,"transactions":9,"vwap":1843},"2025-11-12",65.54,65.054001,0.174,{"date":1846,"open":1246,"high":1847,"low":1848,"close":1847,"change":1849,"percent_change":441,"volume":807,"transactions":9,"vwap":1847},"2025-11-11",64.88,64.578,0.115,{"date":1851,"open":1246,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":762,"transactions":9,"vwap":1854},"2025-11-10",64.942,64.601,64.765,0.886,1.39,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1309,"transactions":9,"vwap":1860},"2025-11-07",63.040001,63.879,0.166,0.26,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-06",64.24,63.6,63.713,-0.916,-1.42,12700,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":906,"transactions":9,"vwap":1874},"2025-11-05",63.84,64.629,1.042,1.64,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1202,"transactions":9,"vwap":1880},"2025-11-04",64.019997,63.587,-0.99,-1.53,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1476,"transactions":9,"vwap":1887},"2025-11-03",64.65,63.915,64.577,-0.082,-0.13,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":789,"percent_change":1896,"volume":1309,"transactions":9,"vwap":1895},"2025-10-31",64.32,64.675,64.22,64.659,0.69,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":174,"transactions":9,"vwap":1900},"2025-10-30",64.735,64.215,-0.347,-0.54,{"date":1904,"open":1905,"high":1338,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1202,"transactions":9,"vwap":1907},"2025-10-29",65.16,64.27,64.562,-0.471,-0.72,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":649,"volume":746,"transactions":9,"vwap":1914},"2025-10-28",64.875,65.233,65.032997,-0.388,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":999,"volume":777,"transactions":9,"vwap":1921},"2025-10-27",65.564,65.63,65.22,65.421,0.286,{"date":1924,"open":317,"high":1925,"low":317,"close":1926,"change":1927,"percent_change":1928,"volume":956,"transactions":9,"vwap":1926},"2025-10-24",65.299,65.135,0.575,0.89,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":783,"volume":1476,"transactions":9,"vwap":1933},"2025-10-23",64.26,64.643,64.56,0.659,{"date":1936,"open":1937,"high":1937,"low":1792,"close":1938,"change":1939,"percent_change":1940,"volume":927,"transactions":9,"vwap":1938},"2025-10-22",64.385,63.901,-0.797,-1.23,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-21",64.62,64.71,64.698,0.328,0.51,27600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":38,"percent_change":1955,"volume":935,"transactions":9,"vwap":1954},"2025-10-20",64.19,64.449,64.18,64.37,1.15,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1592,"volume":807,"transactions":9,"vwap":1961},"2025-10-17",63.43,63.67,63.25,63.64,0.052,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":174,"transactions":9,"vwap":1967},"2025-10-16",64.52,63.405,63.588,-0.677,-1.05,{"date":1971,"open":1933,"high":1933,"low":1972,"close":1973,"change":1974,"percent_change":1896,"volume":753,"transactions":9,"vwap":1973},"2025-10-15",63.77,64.265,0.442,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":286,"volume":1141,"transactions":9,"vwap":1980},"2025-10-14",63.328,64.010002,63.29,63.823,0.521,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1476,"transactions":9,"vwap":1986},"2025-10-13",62.67,63.38,63.302,1.458,2.36,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1449,"transactions":9,"vwap":1992},"2025-10-10",63.81,61.844,-2.044,-3.2,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":541,"volume":1141,"transactions":9,"vwap":2000},"2025-10-09",63.988,64.014999,63.74,63.888,-0.469,{"date":2003,"open":1791,"high":2004,"low":1791,"close":2004,"change":2005,"percent_change":1287,"volume":1395,"transactions":9,"vwap":2004},"2025-10-08",64.357,0.667,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1288,"transactions":9,"vwap":2010},"2025-10-07",64.5,63.63,63.69,-0.862,-1.34,{"date":2014,"open":317,"high":317,"low":2015,"close":2015,"change":2016,"percent_change":897,"volume":1652,"transactions":9,"vwap":2015},"2025-10-06",64.552,0.154,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":897,"volume":898,"transactions":9,"vwap":2021},"2025-10-03",64.61,64.73,64.398,0.156,{"date":2024,"open":2025,"high":1892,"low":2026,"close":2027,"change":2028,"percent_change":1659,"volume":2029,"transactions":9,"vwap":2027},"2025-10-02",63.88,63.7,64.242,0.287,13200,{"date":2031,"open":1960,"high":2032,"low":1960,"close":2033,"change":701,"percent_change":2034,"volume":920,"transactions":9,"vwap":2033},"2025-10-01",63.98,63.955,0.42,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":897,"volume":2041,"transactions":9,"vwap":2038},"2025-09-30",63.22,63.685,63.060001,0.155,6700,{"date":2043,"open":2044,"high":2010,"low":2045,"close":1836,"change":2046,"percent_change":1742,"volume":1034,"transactions":9,"vwap":1836},"2025-09-29",63.58,63.18,0.139,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":45,"volume":935,"transactions":9,"vwap":2050},"2025-09-26",63.16,63.391,62.935,0.626,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":306,"percent_change":2058,"volume":1395,"transactions":9,"vwap":2057},"2025-09-25",62.65,62.909,62.765,-0.76,{"date":2060,"open":1999,"high":1999,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1449,"transactions":9,"vwap":2061},"2025-09-24",63.245,-0.716,-1.12,{"date":2065,"open":1965,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":649,"volume":1561,"transactions":9,"vwap":2068},"2025-09-23",64.53,63.875,63.961,-0.377,{"date":2071,"open":1782,"high":2072,"low":1782,"close":2072,"change":480,"percent_change":1222,"volume":948,"transactions":9,"vwap":2072},"2025-09-22",64.338,{"date":2074,"open":1951,"high":1951,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":1141,"transactions":9,"vwap":2075},"2025-09-19",64.108,-0.565,-0.87,{"date":2079,"open":2080,"high":1944,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":746,"transactions":9,"vwap":2081},"2025-09-18",64.45,64.673,1.224,1.93,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":954,"volume":1141,"transactions":9,"vwap":2088},"2025-09-17",63.52,64,63.449,0.028,{"date":2091,"open":2092,"high":1836,"low":2093,"close":2093,"change":2094,"percent_change":296,"volume":1434,"transactions":9,"vwap":2093},"2025-09-16",63.46,63.421,-0.041,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":1215,"volume":1442,"transactions":9,"vwap":2099},"2025-09-15",63.37,63.49,63.462,0.087,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":1057,"transactions":9,"vwap":2104},"2025-09-12",63.93,63.375,-0.707,-1.1,{"date":2108,"open":2049,"high":2109,"low":2049,"close":2109,"change":2110,"percent_change":2111,"volume":898,"transactions":9,"vwap":2109},"2025-09-11",64.082001,1.188,1.89,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":927,"transactions":9,"vwap":2116},"2025-09-10",63.42,62.64,62.894,-0.103,-0.16,{"date":2120,"open":2086,"high":2086,"low":1984,"close":2121,"change":1915,"percent_change":2122,"volume":890,"transactions":9,"vwap":2121},"2025-09-09",62.997,-0.61,{"date":2124,"open":2125,"high":2125,"low":1960,"close":2126,"change":2127,"percent_change":112,"volume":1020,"transactions":9,"vwap":2126},"2025-09-08",63.92,63.385,-0.008,{"date":2129,"open":2098,"high":2098,"low":2039,"close":2130,"change":1603,"percent_change":147,"volume":866,"transactions":9,"vwap":2130},"2025-09-05",63.393,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1146,"transactions":9,"vwap":2134},"2025-09-04",62.25,63.156,0.919,1.48,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":776,"volume":1442,"transactions":9,"vwap":2141},"2025-09-03",62.26,62.29,62.237,0.003,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":828,"percent_change":1328,"volume":753,"transactions":9,"vwap":2146},"2025-09-02",61.55,62.234,{"date":2148,"open":1984,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":541,"volume":731,"transactions":9,"vwap":2151},"2025-08-29",62.77,62.33,62.351,-0.459,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1622,"transactions":9,"vwap":2158},"2025-08-28",62.71,62.82,62.3,62.81,0.197,0.31,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":783,"volume":769,"transactions":9,"vwap":2164},"2025-08-27",61.93,62.613,61.705,0.637,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":480,"volume":1020,"transactions":9,"vwap":2171},"2025-08-26",62.029999,61.895,61.976,0.141,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1641,"volume":927,"transactions":9,"vwap":2177},"2025-08-25",62.060001,62.16,61.835,-0.564,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":762,"transactions":9,"vwap":2182},"2025-08-22",62.09,62.399,62.040001,2.06,3.41,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1428,"percent_change":2192,"volume":846,"transactions":9,"vwap":2191},"2025-08-21",60.45,60.46,60.14,60.339,-0.4,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1517,"volume":1561,"transactions":9,"vwap":2198},"2025-08-20",60.6,60.78,60.28,60.579,-0.225,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1087,"transactions":9,"vwap":2205},"2025-08-19",61.029999,61.097,60.67,60.804,-0.046,-0.08,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2160,"percent_change":1947,"volume":1043,"transactions":9,"vwap":2212},"2025-08-18",60.61,60.98,60.85,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":721,"volume":1380,"transactions":9,"vwap":2217},"2025-08-15",60.84,60.51,60.54,-0.267,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":2225,"volume":898,"transactions":9,"vwap":2222},"2025-08-14",60.62,60.807,60.47,-0.668,-1.09,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2229},"2025-08-13",60.57,61.475,60.3,1.346,2.24,30100,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":830,"transactions":9,"vwap":2237},"2025-08-12",59.73,60.129,1.55,2.65,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1139,"volume":798,"transactions":9,"vwap":2244},"2025-08-11",58.64,59.25,58.579,-0.307,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1592,"volume":956,"transactions":9,"vwap":2251},"2025-08-08",58.85,59.2,58.83,58.886,0.048,{"date":2254,"open":2255,"high":2216,"low":2256,"close":2257,"change":2258,"percent_change":566,"volume":1408,"transactions":9,"vwap":2257},"2025-08-07",60.5,58.51,58.838,-0.385,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":935,"transactions":9,"vwap":2263},"2025-08-06",59.34,58.89,59.223,-0.017,-0.03,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2265,"percent_change":200,"volume":1561,"transactions":9,"vwap":2270},"2025-08-05",59.37,58.91,59.24,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2276,"percent_change":2277,"volume":890,"transactions":9,"vwap":2274},"2025-08-04",59.15,59.27,58.72,0.967,1.66,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-01",58.205,58.38,57.97,58.303,-0.844,-1.43,9900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":1104,"transactions":9,"vwap":2292},"2025-07-31",59.84,59.89,59.122,59.147,-0.674,-1.13,{"date":2296,"open":2297,"high":2255,"low":2298,"close":2299,"change":2300,"percent_change":306,"volume":883,"transactions":9,"vwap":2299},"2025-07-30",60.38,59.57,59.821,-0.286,{"date":2302,"open":2195,"high":2195,"low":2303,"close":2304,"change":2305,"percent_change":1902,"volume":1065,"transactions":9,"vwap":2304},"2025-07-29",59.99,60.107,-0.329,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1133,"volume":2312,"transactions":9,"vwap":2310},"2025-07-28",59.85,60.52,60.436,0.019,3300,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1065,"transactions":9,"vwap":2316},"2025-07-25",60.029999,60.417,0.343,0.57,{"date":2320,"open":2204,"high":2204,"low":2321,"close":2322,"change":1185,"percent_change":2077,"volume":883,"transactions":9,"vwap":2322},"2025-07-24",60.02,60.074001,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2166,"percent_change":1778,"volume":1288,"transactions":9,"vwap":2326},"2025-07-23",60.24,60.602,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1778,"volume":846,"transactions":9,"vwap":2332},"2025-07-22",59.66,60.035,59.6,59.965,0.631,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1328,"volume":2340,"transactions":9,"vwap":2338},"2025-07-21",59.98,58.94,59.334,-0.114,7700,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":174,"transactions":9,"vwap":2344},"2025-07-18",59.81,59.448,-0.164,-0.28,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2350},"2025-07-17",59.52,59.612,59.09,0.807,1.37,500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1440,"volume":2362,"transactions":9,"vwap":2360},"2025-07-16",58.79,58.97,58.43,58.805,0.075,11000,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":1711,"volume":1795,"transactions":9,"vwap":2366},"2025-07-15",59.92,58.73,-0.986,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2361,"percent_change":1440,"volume":906,"transactions":9,"vwap":2372},"2025-07-14",59.42,59.76,59.716,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":956,"transactions":9,"vwap":2376},"2025-07-11",59.93,59.641,-0.796,-1.32,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":1535,"volume":1652,"transactions":9,"vwap":2383},"2025-07-10",60.26,60.76,60.437,0.167,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":1974,"percent_change":159,"volume":2390,"transactions":9,"vwap":2388},"2025-07-09",60.18,60.27,59.61,5200,{"date":2392,"open":2298,"high":2393,"low":2298,"close":2394,"change":2395,"percent_change":971,"volume":1027,"transactions":9,"vwap":2394},"2025-07-08",60.13,59.828,0.538,{"date":2397,"open":2325,"high":2325,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1779,"transactions":9,"vwap":2399},"2025-07-07",59.22,59.29,-1.053,-1.75,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":814,"volume":1395,"transactions":9,"vwap":2406},"2025-07-03",60.0099983,60.49,60.343,0.713,{"date":2409,"open":2274,"high":2410,"low":2274,"close":2411,"change":2412,"percent_change":2413,"volume":1141,"transactions":9,"vwap":2411},"2025-07-02",59.8,59.63,0.505,0.85,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":1705,"transactions":9,"vwap":2418},"2025-07-01",58.45,59.67,59.125,0.995,1.71,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2118,"volume":2428,"transactions":9,"vwap":2426},"2025-06-30",58.53,58.71,57.92,58.13,-0.092,6600,{"date":2430,"open":2431,"high":2432,"low":2425,"close":2433,"change":2434,"percent_change":1215,"volume":1065,"transactions":9,"vwap":2433},"2025-06-27",58.27,58.57,58.222,0.082,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":45,"volume":866,"transactions":9,"vwap":2438},"2025-06-26",57.76,58.14,57.69,0.576,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":2447,"volume":807,"transactions":9,"vwap":2445},"2025-06-25",57.77,57.87,57.564,-0.53,-0.91,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-24",57.53,58.099998,58.094002,0.761,1.33,16400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2459,"change":2461,"percent_change":2462,"volume":784,"transactions":9,"vwap":2459},"2025-06-23",56.55,57.333,56.18,0.693,1.22,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":200,"percent_change":209,"volume":890,"transactions":9,"vwap":2467},"2025-06-20",56.93,56.56,56.64,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1161,"volume":1388,"transactions":9,"vwap":2473},"2025-06-18",56.7,57.070999,56.61,56.69,0.085,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1294,"transactions":9,"vwap":2480},"2025-06-17",56.91,57.0099983,56.57,56.605,-0.712,-1.24,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":286,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-16",55.23,57.321,57.317,1.45,3900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":1828,"transactions":9,"vwap":2495},"2025-06-13",56.85,57.07,56.38,56.497,-1.143,-1.98,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2345,"percent_change":2346,"volume":1065,"transactions":9,"vwap":2502},"2025-06-12",57.44,57.73,57.64,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":1579,"percent_change":721,"volume":1705,"transactions":9,"vwap":2507},"2025-06-11",58.32,57.74,57.804,{"date":2509,"open":2510,"high":2426,"low":2511,"close":2512,"change":2513,"percent_change":776,"volume":935,"transactions":9,"vwap":2512},"2025-06-10",57.99,57.23,58.061001,0.001,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1658,"volume":2312,"transactions":9,"vwap":2518},"2025-06-09",57.93,58.181,58.060001,0.171,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1362,"percent_change":1448,"volume":935,"transactions":9,"vwap":2525},"2025-06-06",57.78,57.94,57.641,57.889,{"date":2527,"open":2528,"high":2524,"low":2478,"close":2529,"change":2530,"percent_change":430,"volume":1401,"transactions":9,"vwap":2529},"2025-06-05",57.19,57.291,-0.071,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":209,"volume":1146,"transactions":9,"vwap":2535},"2025-06-04",57.46,57.58,57.362,-0.053,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":753,"transactions":9,"vwap":2540},"2025-06-03",56.625,57.415,0.855,1.51,{"date":2544,"open":2545,"high":2466,"low":2546,"close":2466,"change":2547,"percent_change":2548,"volume":1065,"transactions":9,"vwap":2466},"2025-06-02",56.5,56.040001,-0.185,-0.33,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":639,"volume":2555,"transactions":9,"vwap":2553},"2025-05-30",56.07,56.78,56.745,-0.101,10200,{"date":2557,"open":2465,"high":2465,"low":2558,"close":2559,"change":1216,"percent_change":761,"volume":777,"transactions":9,"vwap":2559},"2025-05-29",56.58,56.846,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":935,"transactions":9,"vwap":2563},"2025-05-28",56.97,56.636,-0.614,-1.07,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2569,"change":2571,"percent_change":1554,"volume":2572,"transactions":9,"vwap":2569},"2025-05-27",56.31,57.25,56.26,1.419,11100,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2579,"volume":753,"transactions":9,"vwap":2577},"2025-05-23",55.43,55.97,55.831,-0.484,-0.86,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":730,"volume":2586,"transactions":9,"vwap":2584},"2025-05-22",55.73,56.485,56.315,-0.125,9400,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":1629,"transactions":9,"vwap":2590},"2025-05-21",57.48,56.44,-1.539,-2.65,{"date":2594,"open":2595,"high":2451,"low":2596,"close":2597,"change":2598,"percent_change":2118,"volume":1561,"transactions":9,"vwap":2597},"2025-05-20",58.084999,57.841,57.979,-0.091,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2602,"change":1328,"percent_change":2548,"volume":875,"transactions":9,"vwap":2602},"2025-05-19",57.45,58.07,{"date":2604,"open":2605,"high":2505,"low":2450,"close":2606,"change":2607,"percent_change":619,"volume":920,"transactions":9,"vwap":2606},"2025-05-16",57.71,58.26,0.443,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-15",57.35,57.817,0.194,0.34,21000,{"date":2616,"open":2523,"high":2523,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":753,"transactions":9,"vwap":2618},"2025-05-14",57.6,57.623,-0.207,-0.36,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2623,"change":1742,"percent_change":147,"volume":2626,"transactions":9,"vwap":2623},"2025-05-13",57.83,58.040001,57.75,8900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":875,"transactions":9,"vwap":2632},"2025-05-12",57.4,57.63,57.11,57.61,2.309,4.18,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1132,"volume":2642,"transactions":9,"vwap":2640},"2025-05-09",55.36,55.39,55.15,55.301,0.011,7300,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2648,"percent_change":2649,"volume":1027,"transactions":9,"vwap":2647},"2025-05-08",54.823,55.77,55.29,0.866,1.59,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":948,"transactions":9,"vwap":2655},"2025-05-07",54.14,54.44,54.012001,54.424,0.334,0.62,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1704,"percent_change":675,"volume":777,"transactions":9,"vwap":2663},"2025-05-06",54.029999,54.47,53.945,54.09,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2668,"change":2669,"percent_change":1767,"volume":1561,"transactions":9,"vwap":2668},"2025-05-05",54.67,55.12,54.6,-0.25,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2675,"percent_change":2676,"volume":1449,"transactions":9,"vwap":2674},"2025-05-02",54.17,54.93,54.85,1.12,2.08,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1862,"percent_change":52,"volume":2390,"transactions":9,"vwap":2682},"2025-05-01",53.87,54.146,53.69,53.73,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2686,"change":210,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-04-30",52.29,53.47,-0.21,11900,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":1742,"percent_change":2694,"volume":1073,"transactions":9,"vwap":2693},"2025-04-29",53.19,53.757,53.58,0.41,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1441,"percent_change":1222,"volume":2626,"transactions":9,"vwap":2700},"2025-04-28",53.34,53.466,52.831,53.36,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":107,"percent_change":1160,"volume":1705,"transactions":9,"vwap":2706},"2025-04-25",52.7,53.18,52.61,53.17,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":1146,"transactions":9,"vwap":2710},"2025-04-24",52.02,53.11,1.174,2.26,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-04-23",52.24,53,51.74,51.936,1.104,2.17,28900,{"date":180,"open":2723,"high":2724,"low":176,"close":2724,"change":2725,"percent_change":2726,"volume":2688,"transactions":9,"vwap":2724},50.080002,50.832,0.752,1.5]