[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAMR":3,"homepage-market-summary":28,"stock-historical-GAMR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GAMR","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 Video Game Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8844,1.88384,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},99.97,100.74,99.661,0.309,0.31,685.963237,103.93,71.43,1210.483437352,87.8,2657,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},63.049999,1614,589020.859338,57.8,"2025-04-22",[180,183,191,200,208,216,224,232,240,251,261,269,276,284,292,300,307,316,327,336,345,356,364,371,379,387,395,404,413,422,431,440,449,459,468,475,484,492,500,508,518,528,538,547,557,566,574,583,591,602,609,618,629,636,645,654,662,671,680,689,696,704,710,715,721,727,732,738,746,755,763,771,776,782,789,796,801,809,815,823,831,838,847,852,859,866,873,881,887,894,900,905,911,917,923,928,935,939,947,953,960,968,976,984,991,998,1005,1011,1018,1024,1029,1033,1039,1046,1052,1058,1065,1071,1080,1086,1093,1100,1107,1113,1121,1128,1134,1138,1145,1151,1158,1164,1172,1176,1183,1189,1196,1202,1209,1215,1221,1226,1232,1239,1247,1253,1259,1267,1274,1283,1291,1299,1305,1309,1314,1320,1325,1330,1337,1344,1352,1359,1366,1373,1380,1385,1392,1399,1406,1411,1417,1423,1427,1433,1438,1445,1450,1454,1460,1466,1474,1480,1485,1490,1496,1502,1508,1515,1522,1527,1533,1539,1546,1552,1556,1562,1566,1573,1578,1584,1589,1595,1602,1608,1615,1622,1629,1634,1640,1648,1653,1660,1666,1673,1680,1687,1692,1698,1702,1709,1715,1722,1728,1736,1743,1752,1757,1763,1770,1775,1782,1787,1794,1799,1806,1812,1818,1824,1830,1835,1842,1849,1855,1861,1868,1875,1881,1888,1894,1899,1906,1911,1918,1923,1929,1935,1941,1947,1951,1956,1962,1968,1974,1978,1982,1987,1993,2001,2007,2014,2022,2028,2034,2040,2045,2050,2055,2060,2064,2068,2074,2078,2084,2091,2097,2104,2110,2116,2124,2129,2137,2142,2148,2156,2165,2172,2177,2183,2188,2195,2200,2203,2208,2213,2217,2223,2229,2236,2242,2248,2254,2260,2266,2269,2274,2278,2284,2288,2295,2300,2306,2310,2316,2322,2328,2334,2341,2349,2354,2359,2364,2369,2375,2379,2385,2389,2392,2398,2404,2410,2416,2422,2428,2432,2438,2445,2451,2457,2464,2472,2478,2486,2494,2498,2503,2510,2516,2522,2527,2532,2537,2541,2546,2552,2560],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},78,100.2548,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",99.43,0.0342,0.03,368.156575,71,99.4483,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",100.1,99.6268,-0.0927,-0.09,907.991433,69,99.9086,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",99.7195,0.0826,0.08,154.920205,61,99.5965,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",99.6369,-1.1736,-1.16,319.896265,181,99.8794,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",100.8105,0.0235,0.02,320.553008,81,100.8626,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":105,"volume":229,"transactions":230,"vwap":231},"2026-09-24",100.22,100.787,0.0653,446.893312,73,100.5243,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",100.7217,-1.1703,-1.15,136.102028,55,101.1869,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",101.92,102.31,101.7,101.892,0.292,0.29,798.030876,85,101.992,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",101.01,101.63,101.6,3.98,4.08,1663.128511,111,100.933,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":189,"vwap":268},"2026-09-18",97.215,97.62,-0.4647,-0.47,557.517695,97.3429,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":80,"volume":274,"transactions":198,"vwap":275},"2026-09-17",97.84,98.0847,1.2958,369.162716,97.959,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",96.7889,-0.3399,-0.35,263.358282,57,97.5192,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":249,"vwap":291},"2026-09-15",97.5,97.1288,-1.0071,-1.03,2293.645813,97.2622,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",98.1359,0.9051,0.93,242.190156,66,97.9558,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":80,"volume":304,"transactions":305,"vwap":306},"2026-09-11",97.2308,1.2833,79.602117,54,97.238,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",96.39,95.9475,-1.2267,-1.26,371.602093,65,96.1864,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",97.76,97.795,97.15,97.1742,-0.1894,-0.19,787.422561,76,97.5026,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",97.575,97.3636,-0.4265,-0.44,318.855102,84,97.4478,{"date":337,"open":271,"high":271,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",97.64,97.7901,0.4519,0.46,727.135019,67,97.71,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",97.11,97.57,97.02,97.3382,1.3715,1.43,1455.734296,91,97.2663,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",95.9667,0.1785,0.19,253.130145,77,96.0608,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":343,"vwap":370},"2026-09-01",95.7882,-0.7303,-0.76,228.182111,96.0002,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",96.5185,-0.8188,-0.84,700.896241,105,96.9215,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":247,"volume":384,"transactions":385,"vwap":386},"2026-08-28",97.16,97.3373,0.2851,328.273745,53,97.6309,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",97.0522,0.7603,0.79,82.319753,48,96.9552,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",96.86,96.2919,-0.5581,-0.58,570.957373,52,96.6212,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":314,"vwap":412},"2026-08-25",95.73,96.85,95.6,1.6002,1.68,1582.808624,95.7292,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",95.79,95.2498,-0.5988,-0.62,493.047675,75,95.5393,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",96.03,95.8486,0.163,0.17,503.325058,50,96.0656,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":206,"vwap":439},"2026-08-20",95.75,95.11,95.6856,-0.3044,-0.32,891.166882,95.4178,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":140,"volume":446,"transactions":447,"vwap":448},"2026-08-19",96.38,96.3801,95.99,0.3015,1095.353926,59,96.3084,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",96.06,95.58,95.6885,-1.4665,-1.51,7025.484505,255,95.6633,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",98.31,97.155,-1.415,-1.44,1771.154337,87,97.6471,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":189,"vwap":474},"2026-08-14",98.57,1.318,1.36,981.410163,98.5789,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":362,"vwap":483},"2026-08-13",97.1,97.2701,97.252,0.1152,0.12,630.763984,97.2125,{"date":485,"open":318,"high":318,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",97.1368,-1.0174,-1.04,833.459213,95,97.3972,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",98.1542,0.3839,0.39,5985.711505,185,98.318,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",97.7703,-0.3037,-0.31,657.623502,131,98.1484,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",98.07,98.074,97.45,1.7514,1.82,660.176645,74,97.5325,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":314,"vwap":527},"2026-08-06",96.63,96.7799,96.07,96.3226,0.5352,0.56,1190.023231,96.4349,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",96.72,97.21,95.7874,-0.7409,-0.77,546.31453,68,96.4312,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":516,"vwap":546},"2026-08-04",96.27,96.5283,95.82,1.1931,1.25,1628.732894,96.088,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",93.88,95.35,95.3352,1.9717,2.11,1435.719957,104,94.6574,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",92.4,93.3635,-0.0596,-0.06,833.195298,58,92.8135,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":189,"vwap":573},"2026-07-30",92.46,93.4231,2.3374,2.57,1426.025877,93.0118,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",91.72,91.0857,-0.0671,-0.07,782.443696,63,91.697,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":206,"vwap":590},"2026-07-28",90.54,91.1528,0.1404,0.15,628.493372,90.6425,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",90.66,91.08,90.57,91.0124,1.6585,1.86,728.721364,72,90.9516,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":400,"volume":606,"transactions":607,"vwap":608},"2026-07-24",89.3539,-0.5177,197.579473,60,89.9491,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":564,"vwap":617},"2026-07-23",90.92,89.791,89.8716,-1.6838,-1.84,563.098889,90.578,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",91.86,92.19,91.455,91.5554,-1.457,-1.57,756.896376,70,91.7014,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":140,"volume":633,"transactions":634,"vwap":635},"2026-07-21",93.0124,0.3013,396.833813,62,92.7972,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":334,"vwap":644},"2026-07-20",92.88,93.2,92.7111,1.5726,1.73,1242.267045,92.8982,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":181,"vwap":653},"2026-07-17",90.69,91.1385,90.23,-1.8698,-2.01,902.951739,90.7424,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":634,"vwap":661},"2026-07-16",93.19,93.0083,-1.4716,-1.56,851.546908,93.2057,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":581,"vwap":670},"2026-07-15",94.33,94.4799,94.03,1.0079,1.08,835.981996,94.1219,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":230,"vwap":679},"2026-07-14",93.7,93.71,93.472,0.265,0.28,1833.806021,93.5731,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-13",94.5212,93.207,-1.82,-1.92,697.120172,80,94.266,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",94.25,95.027,1.168,1.24,500,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-07-09",92.6,93.859,92.56,0.994,1.07,600,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":150,"volume":709,"transactions":9,"vwap":707},"2026-07-08",91.17,92.865,0.328,400,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":332,"volume":703,"transactions":9,"vwap":713},"2026-07-07",92.49,92.537,-0.41,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":695,"transactions":9,"vwap":718},"2026-07-06",92.85,92.947,1.817,1.99,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",91.13,-0.786,-0.86,200,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":80,"volume":695,"transactions":9,"vwap":730},"2026-07-01",92.26,91.916,1.213,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":598,"volume":172,"transactions":9,"vwap":735},"2026-06-30",89.55,90.703,89.24,1.653,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":514,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-29",88.7,89.29,88.52,89.050003,2.09,1600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-26",86.52,87.37,86.47,87.23,1.302,1.52,3900,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-25",86.72,85.89,85.928,-1.583,-1.81,1100,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-24",87.68,87.95,87.511,-0.105,-0.12,2700,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":726,"transactions":9,"vwap":773},"2026-06-23",87.616,-1.161,-1.31,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":488,"volume":781,"transactions":9,"vwap":779},"2026-06-22",89.5,88.777,-0.937,700,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":703,"transactions":9,"vwap":786},"2026-06-18",89.57,89.715,89.714,0.987,1.11,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",89.935,88.727,-1.09,-1.21,3600,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":726,"transactions":9,"vwap":798},"2026-06-16",89.817,-1.626,-1.78,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":762,"transactions":9,"vwap":806},"2026-06-15",91.37,91.57,91.080002,91.443,2.678,3.02,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-12",88.765,0.741,0.84,300,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-11",86.32,88.024002,86.25,1.775,2.06,2000,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",86.945,85.7,86.249,-2.024,-2.29,800,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":822,"transactions":9,"vwap":835},"2026-06-09",90.53,87.12,88.273,-1.855,-2.06,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",89.97,90.17,89.38,90.128,0.88,0.99,1700,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":726,"transactions":9,"vwap":849},"2026-06-05",89.248,-4.283,-4.58,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":762,"transactions":9,"vwap":855},"2026-06-04",92.97,93.531,92.91,-0.429,-0.46,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":846,"transactions":9,"vwap":863},"2026-06-03",94.95,93.47,93.96,-0.79,-0.83,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":846,"transactions":9,"vwap":870},"2026-06-02",95.040001,94.64,94.75,0.499,0.53,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":822,"transactions":9,"vwap":878},"2026-06-01",93.42,94.49,92.87,94.251,1.458,1.57,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":50,"volume":172,"transactions":9,"vwap":884},"2026-05-29",92.508,92.793,92.25,0.449,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",91.53,92.344,1.609,1.77,1200,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":296,"volume":899,"transactions":9,"vwap":897},"2026-05-27",90,90.735,0.835,1900,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":892,"volume":830,"transactions":9,"vwap":903},"2026-05-26",88.94,89.9,1.565,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":220,"percent_change":220,"volume":762,"transactions":9,"vwap":910},"2026-05-22",88.32,89.16,88.17,88.335,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-21",88.315,-0.464,-0.52,100,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":703,"transactions":9,"vwap":920},"2026-05-20",87.64,88.779,1.567,1.8,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":814,"transactions":9,"vwap":925},"2026-05-19",87.212,-0.157,-0.18,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",87.86,87.369,-0.491,-0.56,900,{"date":936,"open":930,"high":930,"low":930,"close":930,"change":937,"percent_change":938,"volume":726,"transactions":9,"vwap":930},"2026-05-15",-1.358,-1.52,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":942},"2026-05-14",89.080002,89.218,88.23,0.076,0.09,3700,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":781,"transactions":9,"vwap":950},"2026-05-13",88.58,89.142,0.633,0.72,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":846,"transactions":9,"vwap":957},"2026-05-12",87.93,89.07,88.509,0.229,0.26,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-11",87.77,88.785,88.28,0.757,0.86,2200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":795,"transactions":9,"vwap":973},"2026-05-08",87.25,87.55,87.16,87.523,0.94,1.09,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",87.080002,87.18,86.583,-0.415,-0.48,1500,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",86,86.998,3.888,4.68,6000,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":703,"transactions":9,"vwap":994},"2026-05-05",82.85,83.11,82.78,0.359,0.43,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":934,"transactions":9,"vwap":1002},"2026-05-04",83.059998,82.27,82.751,-0.609,-0.73,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":172,"transactions":9,"vwap":1008},"2026-05-01",82.49,83.36,0.304,0.37,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":762,"transactions":9,"vwap":1014},"2026-04-30",82.54,83.056,81.71,-0.582,-0.7,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":695,"transactions":9,"vwap":1021},"2026-04-29",83.145,83.638,-0.086,-0.1,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":726,"transactions":9,"vwap":1026},"2026-04-28",83.724,-0.969,-1.14,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":562,"volume":814,"transactions":9,"vwap":1031},"2026-04-27",84.693,-0.047,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":695,"transactions":9,"vwap":1036},"2026-04-24",83.605,84.74,2.584,3.15,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":695,"transactions":9,"vwap":1043},"2026-04-23",82.62,82.86,82.156,-2.046,-2.43,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":709,"transactions":9,"vwap":1049},"2026-04-22",84.12,84.202,1.085,1.31,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":695,"transactions":9,"vwap":1055},"2026-04-21",83.42,83.117,-1.046,-1.24,{"date":1059,"open":1060,"high":1061,"low":1054,"close":1062,"change":1063,"percent_change":1064,"volume":830,"transactions":9,"vwap":1062},"2026-04-20",84.050003,84.21,84.163,-0.467,-0.55,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":830,"transactions":9,"vwap":1068},"2026-04-17",83.98,84.63,1.147,1.37,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-16",82.67,83.56,82.66,83.483,1.361,1.66,1800,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":781,"transactions":9,"vwap":1083},"2026-04-15",81.51,82.122,1.952,2.43,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":983,"transactions":9,"vwap":1090},"2026-04-14",78.83,80.38,80.17,1.022,1.29,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":822,"transactions":9,"vwap":1096},"2026-04-13",77.88,79.148,77.81,1.171,1.5,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":157,"volume":1106,"transactions":9,"vwap":1104},"2026-04-10",76.89,77.986,77.977,0.572,1300,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":703,"transactions":9,"vwap":1110},"2026-04-09",76.46,77.405,0.336,0.44,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",79.45,77.050003,77.069,1.389,1.84,3200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":830,"transactions":9,"vwap":1124},"2026-04-07",75.46,75.68,74.48,-0.168,-0.22,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":496,"volume":703,"transactions":9,"vwap":1131},"2026-04-06",75.49,75.848,75.45,0.298,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1023,"percent_change":1137,"volume":709,"transactions":9,"vwap":1136},"2026-04-02",75.55,-0.13,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1079,"transactions":9,"vwap":1142},"2026-04-01",75.24,76.23,75.65,0.57,0.76,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":830,"transactions":9,"vwap":1148},"2026-03-31",73.12,75.080002,3.073,4.27,{"date":1152,"open":1153,"high":1154,"low":24,"close":1155,"change":1156,"percent_change":481,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",71.95,72.57,72.0070038,0.088,2600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":814,"transactions":9,"vwap":1161},"2026-03-27",72.9,71.919,-1.251,-1.71,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":934,"transactions":9,"vwap":1169},"2026-03-26",74.24,74.29,72.96,73.17,-2.969,-3.9,{"date":1173,"open":1142,"high":1174,"low":1142,"close":1174,"change":1175,"percent_change":1092,"volume":172,"transactions":9,"vwap":1174},"2026-03-25",76.139,0.97,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":695,"transactions":9,"vwap":1180},"2026-03-24",74.92,75.23,75.169,-1.354,-1.77,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":781,"transactions":9,"vwap":1186},"2026-03-23",76.79,76.523,1.297,1.72,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":781,"transactions":9,"vwap":1193},"2026-03-20",75.435,75.225,75.226,-1.645,-2.14,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":695,"transactions":9,"vwap":1199},"2026-03-19",76.080002,76.871,-0.186,-0.24,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":934,"transactions":9,"vwap":1206},"2026-03-18",77.32,77.49,77.056999,-1.143,-1.46,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":775,"volume":172,"transactions":9,"vwap":1213},"2026-03-17",78.64,78.98,78.2,-1.039,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":703,"transactions":9,"vwap":1218},"2026-03-16",79.33,79.239,1.275,1.64,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":418,"volume":709,"transactions":9,"vwap":1224},"2026-03-13",78.99,77.964,-0.49,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":781,"transactions":9,"vwap":1229},"2026-03-12",78.82,78.454,-1.466,-1.83,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":709,"transactions":9,"vwap":1235},"2026-03-11",79.34,79.92,79.29,0.531,0.67,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":745,"transactions":9,"vwap":1244},"2026-03-10",80.050003,80.47,79.38,79.389,0.183,0.23,{"date":1248,"open":1102,"high":1249,"low":1102,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-09",79.206,1.668,2.15,2100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":794,"volume":1079,"transactions":9,"vwap":1257},"2026-03-06",78.35,77.34,77.538,-0.946,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":893,"transactions":9,"vwap":1264},"2026-03-05",77.78,78.485,77.68,78.484,-0.98,-1.23,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-04",77.51,79.464,2.098,2.71,7600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-03",77.27,77.77,75.51,77.366,-1.579,-2,2500,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",78.52,79.35,78.945,-0.404,-0.51,4600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1106,"transactions":9,"vwap":1296},"2026-02-27",79.57,79.72,79.11,79.349,-0.861,-1.07,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":703,"transactions":9,"vwap":1302},"2026-02-26",79.84,80.21,0.158,0.2,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":668,"volume":916,"transactions":9,"vwap":1307},"2026-02-25",80.052002,0.856,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":975,"volume":703,"transactions":9,"vwap":1312},"2026-02-24",79.050003,79.196,0.851,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":781,"transactions":9,"vwap":1317},"2026-02-23",78.32,78.345,-1.299,-1.63,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":872,"volume":695,"transactions":9,"vwap":1323},"2026-02-20",79.79,79.644,0.422,{"date":1326,"open":1217,"high":1217,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":934,"transactions":9,"vwap":1327},"2026-02-19",79.222,-0.169,-0.21,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":846,"transactions":9,"vwap":1334},"2026-02-18",78.57,79.58,79.391,0.408,0.52,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":562,"volume":172,"transactions":9,"vwap":1342},"2026-02-17",78.14,79.019997,78.029999,78.983,-0.051,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1106,"transactions":9,"vwap":1349},"2026-02-13",79.14,79.51,78.77,79.033997,-0.762,-0.95,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":830,"transactions":9,"vwap":1356},"2026-02-12",81.63,79.59,79.796,-2.424,-2.95,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":1365,"volume":172,"transactions":9,"vwap":1362},"2026-02-11",82.065002,82.22,81.76,-1.226,-1.47,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1106,"transactions":9,"vwap":1370},"2026-02-10",83.63,83.66,83.446,0.506,0.61,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":172,"transactions":9,"vwap":1377},"2026-02-09",82.44,83.014999,82.94,2.027,2.51,{"date":1381,"open":1090,"high":1382,"low":1090,"close":1382,"change":1383,"percent_change":1384,"volume":814,"transactions":9,"vwap":1382},"2026-02-06",80.913,2.861,3.67,{"date":1386,"open":1387,"high":1388,"low":1097,"close":1389,"change":1390,"percent_change":1391,"volume":745,"transactions":9,"vwap":1389},"2026-02-05",78.080002,78.829,78.052002,-1.76,-2.21,{"date":1393,"open":1302,"high":1302,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-04",79.351,79.812,-4.607,-5.46,2900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":893,"transactions":9,"vwap":1402},"2026-02-03",83.39,84.419,83.37,-2.259,-2.61,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":140,"volume":830,"transactions":9,"vwap":1409},"2026-02-02",87.21,86.678,0.279,{"date":1412,"open":466,"high":466,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":703,"transactions":9,"vwap":1414},"2026-01-30",86.38,86.399,-4.211,-4.65,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":945,"volume":1106,"transactions":9,"vwap":1420},"2026-01-29",89.89,90.61,88.4,0.078,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1127,"volume":814,"transactions":9,"vwap":1425},"2026-01-28",90.532,-0.201,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":934,"transactions":9,"vwap":1430},"2026-01-27",90.34,90.733,0.541,0.6,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1304,"volume":934,"transactions":9,"vwap":1436},"2026-01-26",90.22,90.192,0.177,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":983,"transactions":9,"vwap":1442},"2026-01-23",88.55,90.42,90.014999,1.444,1.63,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":726,"transactions":9,"vwap":1447},"2026-01-22",88.571,0.797,0.91,{"date":1451,"open":1452,"high":1421,"low":1452,"close":1453,"change":997,"percent_change":50,"volume":846,"transactions":9,"vwap":1453},"2026-01-21",86.78,87.774,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":781,"transactions":9,"vwap":1457},"2026-01-20",87.605,87.344,-1.997,-2.24,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":703,"transactions":9,"vwap":1463},"2026-01-16",89.3,89.341,-0.321,-0.36,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":997,"volume":1473,"transactions":9,"vwap":1471},"2026-01-15",89.95,90.27,89.59,89.662,0.385,2400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":864,"volume":1106,"transactions":9,"vwap":1478},"2026-01-14",89.44,88.84,89.277,-0.708,{"date":1481,"open":778,"high":1482,"low":778,"close":1483,"change":1484,"percent_change":927,"volume":830,"transactions":9,"vwap":1483},"2026-01-13",90.278,89.985,-0.16,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":872,"volume":781,"transactions":9,"vwap":1488},"2026-01-12",90.125,90.145,0.474,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":959,"volume":830,"transactions":9,"vwap":1493},"2026-01-09",89.53,89.671,89.521,0.236,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":703,"transactions":9,"vwap":1499},"2026-01-08",89.010002,89.435,-1.015,-1.12,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":418,"volume":762,"transactions":9,"vwap":1506},"2026-01-07",90.010002,90.95,90.45,-0.568,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":703,"transactions":9,"vwap":1512},"2026-01-06",90.855,91.12,91.017998,-0.784,-0.85,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":846,"transactions":9,"vwap":1519},"2026-01-05",91.631,91.89,91.802,0.937,1.03,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1495,"percent_change":959,"volume":830,"transactions":9,"vwap":1526},"2026-01-02",90.68,90.999,90.865,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":830,"transactions":9,"vwap":1530},"2025-12-31",91.325,90.629,-0.456,-0.5,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":703,"transactions":9,"vwap":1536},"2025-12-30",91.25,91.084999,-0.974,-1.06,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1464,"percent_change":280,"volume":1545,"transactions":9,"vwap":1544},"2025-12-29",91.47,92.28,91.22,92.058998,2300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":695,"transactions":9,"vwap":1549},"2025-12-26",91.65,92.38,0.535,0.58,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":579,"volume":916,"transactions":9,"vwap":1554},"2025-12-24",91.845,-0.068,{"date":1557,"open":1558,"high":1559,"low":804,"close":1559,"change":1560,"percent_change":1561,"volume":703,"transactions":9,"vwap":1559},"2025-12-23",91.58,91.913,0.539,0.59,{"date":1563,"open":354,"high":1564,"low":354,"close":1564,"change":1565,"percent_change":1112,"volume":781,"transactions":9,"vwap":1564},"2025-12-22",91.374,0.404,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":830,"transactions":9,"vwap":1570},"2025-12-19",90.65,90.98,90.97,1.416,1.58,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":703,"transactions":9,"vwap":1575},"2025-12-18",89.554,1.065,1.2,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":762,"transactions":9,"vwap":1581},"2025-12-17",89.040001,88.489,-2.449,-2.69,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":677,"volume":172,"transactions":9,"vwap":1587},"2025-12-16",89.92,90.938,0.254,{"date":1590,"open":1591,"high":1570,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":762,"transactions":9,"vwap":1592},"2025-12-15",90.86,90.684,-0.028,-0.03,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":983,"transactions":9,"vwap":1599},"2025-12-12",90.67,91.4,90.712,-2.211,-2.38,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1137,"volume":745,"transactions":9,"vwap":1606},"2025-12-11",92.33,93.14,92.923,-0.121,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":289,"volume":1614,"transactions":9,"vwap":1611},"2025-12-10",92.71,93.043999,92.2,-0.968,5500,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":172,"transactions":9,"vwap":1619},"2025-12-09",94.46,93.565,94.012001,0.038,0.04,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":496,"volume":983,"transactions":9,"vwap":1627},"2025-12-08",93.91,94.19,93.86,93.974,0.364,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":695,"transactions":9,"vwap":1631},"2025-12-05",93.61,0.207,0.22,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1561,"volume":934,"transactions":9,"vwap":1637},"2025-12-04",93.059998,93.403,92.95,0.55,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2025-12-03",92.7,92.853,92.27,-0.353,-0.38,1400,{"date":1649,"open":1650,"high":1650,"low":639,"close":1651,"change":1652,"percent_change":588,"volume":172,"transactions":9,"vwap":1651},"2025-12-02",93.82,93.206,0.142,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1621,"volume":1252,"transactions":9,"vwap":1658},"2025-12-01",92.735,93.655,92.62,93.064003,0.034,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":934,"transactions":9,"vwap":1663},"2025-11-28",91.97,93.029999,1.113,1.21,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1252,"transactions":9,"vwap":1670},"2025-11-26",91.99,92.21,91.917,0.441,0.48,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":220,"volume":1679,"transactions":9,"vwap":1676},"2025-11-25",89.859,91.476,89.36,0.019,4800,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":899,"transactions":9,"vwap":1684},"2025-11-24",90.82,92.405,91.457,1.711,1.91,{"date":1688,"open":1689,"high":896,"low":1690,"close":1691,"change":871,"percent_change":525,"volume":983,"transactions":9,"vwap":1691},"2025-11-21",89.54,88.33,89.746,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":846,"transactions":9,"vwap":1695},"2025-11-20",93.16,89.247,-2.896,-3.14,{"date":1699,"open":1668,"high":621,"low":1598,"close":1700,"change":1701,"percent_change":323,"volume":1252,"transactions":9,"vwap":1700},"2025-11-19",92.143,-0.179,{"date":1703,"open":1704,"high":1705,"low":576,"close":1706,"change":1707,"percent_change":1281,"volume":1708,"transactions":9,"vwap":1706},"2025-11-18",92.3,92.99,92.322,-1.882,5000,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":745,"transactions":9,"vwap":1712},"2025-11-17",94.89,94.204,-1.722,-1.8,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":1721,"volume":893,"transactions":9,"vwap":1718},"2025-11-14",94.34,95.926,94.050003,0.342,0.36,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":934,"transactions":9,"vwap":1725},"2025-11-13",96.61,95.584,-2.223,-2.27,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":762,"transactions":9,"vwap":1733},"2025-11-12",97.95,98,97.68,97.807,1.254,1.3,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":846,"transactions":9,"vwap":1740},"2025-11-11",96.58,97.099998,96.553,-1.227,-1.25,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-10",96.71,97.89,96.508,97.78,2.278,2.39,3000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":933,"percent_change":400,"volume":967,"transactions":9,"vwap":1755},"2025-11-07",93.625,95.502,93.411,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":745,"transactions":9,"vwap":1760},"2025-11-06",98.68,96.061996,-2.357,-2.39,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1647,"transactions":9,"vwap":1767},"2025-11-05",97.48,99.31,98.419,1.131,1.16,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":709,"transactions":9,"vwap":1772},"2025-11-04",97.288,-1.332,-1.35,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":332,"volume":846,"transactions":9,"vwap":1780},"2025-11-03",99.25,99.54,98.5,98.62,-0.435,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1484,"volume":695,"transactions":9,"vwap":1785},"2025-10-31",99.227,99.055,-0.154,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":745,"transactions":9,"vwap":1791},"2025-10-30",100.92,99.132,99.209,-3.021,-2.96,{"date":1795,"open":23,"high":23,"low":1796,"close":1797,"change":1798,"percent_change":1023,"volume":983,"transactions":9,"vwap":1797},"2025-10-29",102.19,102.23,-0.102,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":172,"transactions":9,"vwap":1802},"2025-10-28",102.21,102.332,101.81,0.626,0.62,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":846,"transactions":9,"vwap":1809},"2025-10-27",101.019997,101.706,1.532,1.53,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1252,"transactions":9,"vwap":1815},"2025-10-24",99.49,100.174,1.649,1.67,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":57,"volume":762,"transactions":9,"vwap":1821},"2025-10-23",98.42,98.525,97.81,1.156,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1266,"volume":934,"transactions":9,"vwap":1828},"2025-10-22",97.43,96.73,97.369,-1.212,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":332,"percent_change":332,"volume":934,"transactions":9,"vwap":1834},"2025-10-21",98.763,98.765,98.581,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":899,"transactions":9,"vwap":1839},"2025-10-20",99.040001,99.28,99.021004,0.945,0.96,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1848,"volume":934,"transactions":9,"vwap":1845},"2025-10-17",97.621,98.075996,97.41,0.443,0.45,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":375,"volume":1647,"transactions":9,"vwap":1853},"2025-10-16",98.49,97.54,97.633,-0.831,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":830,"transactions":9,"vwap":1858},"2025-10-15",99.466,98.464,1.35,1.39,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":830,"transactions":9,"vwap":1865},"2025-10-14",96.51,97.585,97.114,-0.325,-0.33,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":472,"volume":934,"transactions":9,"vwap":1873},"2025-10-13",98.6,98.91,97.26,97.439,1.309,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":983,"transactions":9,"vwap":1878},"2025-10-10",98.989,96.13,-4.01,-4,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":893,"transactions":9,"vwap":1885},"2025-10-09",100.35,99.801,100.14,-0.875,-0.87,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":846,"transactions":9,"vwap":1891},"2025-10-08",99.050003,101.014999,1.867,1.88,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":360,"volume":695,"transactions":9,"vwap":1897},"2025-10-07",99,99.148,0.191,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1251,"volume":1905,"transactions":9,"vwap":1903},"2025-10-06",100.029999,100.16,98.957,2.087,3400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1866,"percent_change":1867,"volume":745,"transactions":9,"vwap":1910},"2025-10-03",96.965,97.4,96.87,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1913,"change":1916,"percent_change":1917,"volume":1106,"transactions":9,"vwap":1913},"2025-10-02",97.195,97.3,97.13,-0.041,-0.04,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1432,"volume":967,"transactions":9,"vwap":1921},"2025-10-01",96.55,97.236,0.576,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":762,"transactions":9,"vwap":1926},"2025-09-30",96.76,96.66,-0.294,-0.3,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1859,"volume":1079,"transactions":9,"vwap":1933},"2025-09-29",94.87,97.17,96.954,1.293,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":844,"volume":770,"transactions":9,"vwap":1938},"2025-09-26",95.352,95.661,94.089996,0.834,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":893,"transactions":9,"vwap":1944},"2025-09-25",94.624,94.827,-0.402,-0.42,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1329,"percent_change":1127,"volume":781,"transactions":9,"vwap":1950},"2025-09-24",94.99,95.229,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":212,"volume":934,"transactions":9,"vwap":1954},"2025-09-23",96.28,95.439,-1.121,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1561,"volume":1282,"transactions":9,"vwap":1960},"2025-09-22",95.31,96.9,96.56,0.562,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":562,"volume":1751,"transactions":9,"vwap":1965},"2025-09-19",95.92,95.998,94.82,-0.061,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":945,"volume":822,"transactions":9,"vwap":1971},"2025-09-18",95.69,96.058998,95.64,0.087,{"date":1975,"open":1970,"high":1976,"low":1970,"close":1976,"change":1977,"percent_change":1946,"volume":1647,"transactions":9,"vwap":1976},"2025-09-17",95.972,-0.409,{"date":1979,"open":1878,"high":1980,"low":1878,"close":1980,"change":1981,"percent_change":220,"volume":781,"transactions":9,"vwap":1980},"2025-09-16",96.381,0.022,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":966,"volume":1282,"transactions":9,"vwap":1985},"2025-09-15",95.655,96.359,0.818,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":997,"volume":1106,"transactions":9,"vwap":1990},"2025-09-12",95.429,95.541,95.395,0.413,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1106,"transactions":9,"vwap":1998},"2025-09-11",94.81,95.18,94.635,95.128,0.597,0.63,{"date":2002,"open":1949,"high":1949,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1106,"transactions":9,"vwap":2004},"2025-09-10",94.37,94.531,0.858,0.92,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":2013,"volume":1106,"transactions":9,"vwap":2010},"2025-09-09",93.58,93.673,93.375,0.693,0.75,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1079,"transactions":9,"vwap":2019},"2025-09-08",92.74,93.010002,92.575,92.98,1.984,2.18,{"date":2023,"open":803,"high":803,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":983,"transactions":9,"vwap":2025},"2025-09-05",90.925,90.996,-0.818,-0.89,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":695,"transactions":9,"vwap":2031},"2025-09-04",91.27,91.814,0.774,0.85,{"date":2035,"open":1598,"high":1598,"low":2036,"close":2037,"change":481,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-03",90.695,91.040001,0.13,12600,{"date":2041,"open":2042,"high":805,"low":2042,"close":611,"change":2043,"percent_change":1501,"volume":2044,"transactions":9,"vwap":611},"2025-09-02",89.26,-1.026,26100,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":703,"transactions":9,"vwap":2047},"2025-08-29",91.946,-1.294,-1.39,{"date":2051,"open":2052,"high":2053,"low":1663,"close":2053,"change":2054,"percent_change":1238,"volume":1120,"transactions":9,"vwap":2053},"2025-08-28",93.12,93.24,0.617,{"date":2056,"open":639,"high":639,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":830,"transactions":9,"vwap":2057},"2025-08-27",92.623,-0.594,-0.64,{"date":2061,"open":2016,"high":2062,"low":2016,"close":2062,"change":2063,"percent_change":1432,"volume":781,"transactions":9,"vwap":2062},"2025-08-26",93.217,0.554,{"date":2065,"open":1705,"high":1705,"low":2066,"close":2066,"change":2067,"percent_change":579,"volume":745,"transactions":9,"vwap":2066},"2025-08-25",92.663,-0.064,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":770,"transactions":9,"vwap":2071},"2025-08-22",90.050003,92.727,1.879,2.07,{"date":2075,"open":1569,"high":803,"low":585,"close":2076,"change":2077,"percent_change":1201,"volume":983,"transactions":9,"vwap":2076},"2025-08-21",90.848,-0.219,{"date":2079,"open":2080,"high":2081,"low":2070,"close":2081,"change":2082,"percent_change":2083,"volume":1545,"transactions":9,"vwap":2081},"2025-08-20",90.875,91.067001,-0.581,-0.63,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1905,"transactions":9,"vwap":2088},"2025-08-19",93.36,91.54,91.648,-2.134,-2.28,{"date":2092,"open":2093,"high":1966,"low":2094,"close":2095,"change":1973,"percent_change":945,"volume":2096,"transactions":9,"vwap":2095},"2025-08-18",94.14,93.39,93.782,4900,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":983,"transactions":9,"vwap":2101},"2025-08-15",93.4,94.010002,93.695,-0.316,-0.34,{"date":2105,"open":2106,"high":1625,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1751,"transactions":9,"vwap":2107},"2025-08-14",93.705,94.011002,-0.859,-0.91,{"date":2111,"open":2112,"high":2112,"low":2113,"close":1931,"change":2114,"percent_change":2115,"volume":1120,"transactions":9,"vwap":1931},"2025-08-13",95.26,94.43,1.183,1.26,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-12",92.8,93.87,93.687,2.34,2.56,16200,{"date":2125,"open":2126,"high":1704,"low":2127,"close":2127,"change":2128,"percent_change":504,"volume":1120,"transactions":9,"vwap":2127},"2025-08-11",91.39,91.347,-0.285,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-08",90.9,91.686,91.632,1.114,1.23,3500,{"date":2138,"open":1543,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2013,"volume":934,"transactions":9,"vwap":2140},"2025-08-07",91.5,90.518,0.672,{"date":2143,"open":2144,"high":2144,"low":941,"close":2145,"change":2146,"percent_change":2147,"volume":1679,"transactions":9,"vwap":2145},"2025-08-06",91.26,89.846,2.047,2.33,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-05",90.88,86.31,87.799,-2.72,-3,5400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-04",89.82,90.901,89.75,90.519,2.326,2.64,19800,{"date":2166,"open":2167,"high":2168,"low":970,"close":2169,"change":2170,"percent_change":938,"volume":2171,"transactions":9,"vwap":2169},"2025-08-01",87.91,88.35,88.193,-1.357,4100,{"date":2173,"open":1558,"high":1558,"low":734,"close":734,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":734},"2025-07-31",1.41,1.6,4300,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":120,"percent_change":677,"volume":2182,"transactions":9,"vwap":2181},"2025-07-30",87.29,88.609,88.14,9400,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":1304,"percent_change":1246,"volume":899,"transactions":9,"vwap":2187},"2025-07-29",89.21,87.812,87.89,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":1157,"transactions":9,"vwap":2191},"2025-07-28",87.655,87.69,87.36,0.409,0.47,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":726,"transactions":9,"vwap":2197},"2025-07-25",87.281,-0.234,-0.27,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":1550,"percent_change":1805,"volume":709,"transactions":9,"vwap":2202},"2025-07-24",87.515,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":781,"transactions":9,"vwap":2205},"2025-07-23",86.98,1.248,1.46,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":289,"volume":703,"transactions":9,"vwap":2211},"2025-07-22",85.25,85.732,-0.892,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":588,"volume":695,"transactions":9,"vwap":2215},"2025-07-21",86.624,0.126,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2199,"volume":781,"transactions":9,"vwap":2221},"2025-07-18",87.029999,86.331,86.498,-0.232,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":974,"percent_change":2228,"volume":745,"transactions":9,"vwap":2227},"2025-07-17",85.69,86.94,86.73,1.1,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":934,"transactions":9,"vwap":2233},"2025-07-16",85.203,85.908,85.79,1.035,1.22,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":695,"transactions":9,"vwap":2239},"2025-07-15",84.64,84.755,1.42,1.7,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":120,"volume":899,"transactions":9,"vwap":2246},"2025-07-14",82.32,83.87,83.335,0.205,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":709,"transactions":9,"vwap":2251},"2025-07-11",83.315,83.13,-0.118,-0.14,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":709,"transactions":9,"vwap":2257},"2025-07-10",83.099998,83.248,-0.322,-0.39,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2194,"percent_change":1143,"volume":745,"transactions":9,"vwap":2265},"2025-07-09",83.751,83.84,83.367,83.57,{"date":2267,"open":2256,"high":2256,"low":2256,"close":2256,"change":2268,"percent_change":1246,"volume":709,"transactions":9,"vwap":2256},"2025-07-08",0.193,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":1329,"volume":893,"transactions":9,"vwap":2272},"2025-07-07",82.28,82.907,-0.174,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":1633,"volume":726,"transactions":9,"vwap":2276},"2025-07-03",83.081001,0.182,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":762,"transactions":9,"vwap":2281},"2025-07-02",81.84,82.899,-0.373,-0.45,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":1182,"percent_change":2287,"volume":703,"transactions":9,"vwap":2286},"2025-07-01",83.272,-2.08,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1432,"volume":2294,"transactions":9,"vwap":2292},"2025-06-30",85.52,84.47,85.042,0.505,6100,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":726,"transactions":9,"vwap":2297},"2025-06-27",84.537,0.155,0.18,{"date":2301,"open":1074,"high":2302,"low":2303,"close":2302,"change":2304,"percent_change":966,"volume":2305,"transactions":9,"vwap":2302},"2025-06-26",84.382,82.8,0.717,7300,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":898,"percent_change":100,"volume":2136,"transactions":9,"vwap":2309},"2025-06-25",82.48,83.665,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":946,"transactions":9,"vwap":2313},"2025-06-24",80.7,82.83,2.24,2.78,{"date":2317,"open":1333,"high":2318,"low":1286,"close":2319,"change":2320,"percent_change":2321,"volume":1751,"transactions":9,"vwap":2319},"2025-06-23",80.63,80.59,0.638,0.8,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":830,"transactions":9,"vwap":2325},"2025-06-20",80.66,79.952,-1.247,-1.54,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":140,"volume":830,"transactions":9,"vwap":2332},"2025-06-18",81.26,81.39,81.199,0.259,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":105,"volume":1545,"transactions":9,"vwap":2339},"2025-06-17",80.9,81.3,80.83,80.94,0.05,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-16",80.82,81.75,80.89,1.756,2.22,7800,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":1266,"volume":781,"transactions":9,"vwap":2352},"2025-06-13",79.31,79.134,-0.986,{"date":2355,"open":1322,"high":2356,"low":2357,"close":2358,"change":1721,"percent_change":1848,"volume":934,"transactions":9,"vwap":2358},"2025-06-12",80.255,79.707,80.12,{"date":2360,"open":2361,"high":2362,"low":1355,"close":2362,"change":2363,"percent_change":400,"volume":703,"transactions":9,"vwap":2362},"2025-06-11",79.69,79.76,-0.463,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":945,"percent_change":2368,"volume":934,"transactions":9,"vwap":2367},"2025-06-10",79.080002,80.223,0.11,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1898,"percent_change":2374,"volume":1282,"transactions":9,"vwap":2373},"2025-06-09",79.94,80.43,80.133,0.24,{"date":2376,"open":687,"high":687,"low":2377,"close":2378,"change":1313,"percent_change":668,"volume":934,"transactions":9,"vwap":2378},"2025-06-06",79.724,79.942,{"date":2380,"open":2381,"high":1286,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":762,"transactions":9,"vwap":2382},"2025-06-05",78.89,79.091003,-0.803,-1.01,{"date":2386,"open":1115,"high":2387,"low":1115,"close":2387,"change":2388,"percent_change":472,"volume":172,"transactions":9,"vwap":2387},"2025-06-04",79.894,1.073,{"date":2390,"open":1387,"high":2391,"low":1387,"close":2391,"change":1847,"percent_change":1143,"volume":709,"transactions":9,"vwap":2391},"2025-06-03",78.821,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":781,"transactions":9,"vwap":2395},"2025-06-02",77.8,78.378,1.299,1.69,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":709,"transactions":9,"vwap":2401},"2025-05-30",76.12,77.079002,-0.307,-0.4,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":2409,"volume":830,"transactions":9,"vwap":2407},"2025-05-29",79.3,77.386,0.006,0.01,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":2415,"volume":695,"transactions":9,"vwap":2413},"2025-05-28",77.58,77.38,-0.291,-0.37,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1252,"transactions":9,"vwap":2419},"2025-05-27",76.55,77.671,2.149,2.85,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":1647,"transactions":9,"vwap":2425},"2025-05-23",75.059998,75.522,0.383,0.51,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":2431,"percent_change":1465,"volume":709,"transactions":9,"vwap":2430},"2025-05-22",75.139,-0.273,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":703,"transactions":9,"vwap":2435},"2025-05-21",75.211,75.412,-1.016,-1.33,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":2444,"volume":703,"transactions":9,"vwap":2441},"2025-05-20",76.305,76.428,76.225,0.121,0.16,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":677,"volume":1290,"transactions":9,"vwap":2449},"2025-05-19",75.99,76.36,76.307,0.216,{"date":2452,"open":325,"high":2453,"low":325,"close":2454,"change":2455,"percent_change":110,"volume":2456,"transactions":9,"vwap":2454},"2025-05-16",76.099998,76.091003,-0.004,3800,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2463,"volume":2096,"transactions":9,"vwap":2461},"2025-05-15",75.5,76.465,76.095001,0.41,0.54,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2171,"transactions":9,"vwap":2469},"2025-05-14",74.69,76.050003,74.37,75.685,0.485,0.64,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2176,"transactions":9,"vwap":2475},"2025-05-13",72.83,75.2,2.136,2.92,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":1473,"transactions":9,"vwap":2483},"2025-05-12",72.29,73.080002,71.98,73.064003,2.116,2.98,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":899,"transactions":9,"vwap":2491},"2025-05-09",71.32,71.33,70.91,70.948,-0.508,-0.71,{"date":2495,"open":2496,"high":2496,"low":2496,"close":2496,"change":2497,"percent_change":1137,"volume":709,"transactions":9,"vwap":2496},"2025-05-08",71.456,-0.096,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2501,"change":2502,"percent_change":1465,"volume":846,"transactions":9,"vwap":2501},"2025-05-07",71.5,71.552,-0.261,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":899,"transactions":9,"vwap":2506},"2025-05-06",70.95,71.813,70.34,0.463,0.65,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":714,"volume":172,"transactions":9,"vwap":2514},"2025-05-05",70.84,72.080002,71.35,-0.296,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":1252,"transactions":9,"vwap":2519},"2025-05-02",70.010002,71.646,2.019,2.9,{"date":2523,"open":2524,"high":2524,"low":2524,"close":2524,"change":2525,"percent_change":2526,"volume":814,"transactions":9,"vwap":2524},"2025-05-01",69.627,1.637,2.41,{"date":2528,"open":2529,"high":536,"low":2529,"close":2530,"change":2531,"percent_change":2415,"volume":1106,"transactions":9,"vwap":2530},"2025-04-30",66.62,67.99,-0.252,{"date":2533,"open":536,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":2427,"volume":762,"transactions":9,"vwap":2534},"2025-04-29",68.242,67.794,0.345,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":150,"percent_change":1336,"volume":830,"transactions":9,"vwap":2540},"2025-04-28",67.5,67.897,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":2545,"percent_change":1572,"volume":1106,"transactions":9,"vwap":2544},"2025-04-25",66.050003,67.547,1.051,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":1647,"transactions":9,"vwap":2549},"2025-04-24",64.47,66.496,1.677,2.59,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":1079,"transactions":9,"vwap":2557},"2025-04-23",64.88,65.85,64.8,64.819,1.465,2.31,{"date":178,"open":2561,"high":2562,"low":174,"close":2562,"change":426,"percent_change":959,"volume":703,"transactions":9,"vwap":2562},63.191,63.354]