[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBUY":3,"homepage-market-summary":29,"stock-historical-IBUY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBUY","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 Online Retail ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.119,0.078846,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.23,67.13,66.21,66.5899,-0.3599,-0.54,3610.272915,77.38,58.080002,14221.463718148,42.2,2629,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},79.055,56.98,13241,4832965.929537,14.33,"2025-04-22",[182,185,195,205,216,227,236,246,255,266,276,286,295,306,316,326,336,347,357,367,376,387,397,408,417,427,437,446,457,467,476,485,494,504,513,522,533,541,550,560,569,578,586,596,606,616,625,634,644,654,664,673,682,693,702,712,723,733,742,752,759,765,773,781,789,797,805,813,820,827,834,842,850,857,864,870,877,883,892,900,908,916,923,931,940,949,956,963,971,979,986,993,999,1007,1014,1022,1031,1039,1046,1054,1062,1069,1076,1083,1090,1096,1103,1109,1117,1124,1132,1138,1144,1151,1158,1165,1173,1180,1187,1194,1202,1207,1214,1222,1229,1236,1242,1247,1252,1261,1269,1275,1283,1289,1296,1304,1311,1319,1328,1334,1342,1349,1357,1366,1371,1379,1387,1392,1400,1406,1411,1416,1423,1429,1436,1443,1451,1457,1465,1471,1477,1483,1489,1495,1501,1507,1513,1521,1528,1533,1540,1548,1555,1562,1569,1573,1580,1589,1598,1604,1613,1621,1629,1637,1644,1652,1656,1664,1671,1676,1683,1690,1697,1701,1708,1715,1722,1730,1736,1742,1749,1756,1761,1767,1775,1779,1783,1790,1797,1803,1810,1815,1821,1827,1835,1842,1848,1853,1860,1868,1875,1883,1890,1897,1903,1910,1917,1924,1929,1936,1943,1951,1957,1966,1973,1980,1988,1995,2002,2009,2017,2023,2030,2039,2046,2054,2060,2066,2072,2078,2085,2091,2099,2105,2111,2118,2124,2130,2136,2142,2147,2153,2162,2168,2173,2180,2187,2194,2200,2208,2214,2219,2224,2230,2237,2244,2250,2255,2260,2267,2273,2279,2286,2293,2297,2301,2306,2311,2317,2323,2328,2335,2341,2347,2355,2361,2368,2372,2377,2381,2388,2395,2402,2409,2414,2420,2423,2429,2433,2435,2439,2445,2449,2454,2459,2463,2467,2473,2479,2483,2490,2497,2503,2508,2513,2519,2525,2530,2537,2543,2547,2551,2559,2566,2573,2577,2581,2585,2591,2596,2602,2607,2614,2622,2629,2634,2640,2645,2651,2658,2665,2669,2675,2683,2687,2692,2699,2704,2709,2715,2719,2725,2733,2740,2746],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},109,66.5831,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",66.8,66.84,65.97,-0.1776,-0.27,67948.571608,208,66.1275,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",67.23,67.62,66.7675,0.0006,0,3752.964808,121,67.2729,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",66.63,66.83,66.25,66.7669,0.3623,0.55,19367.098938,145,66.541,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",66.44,66.649,66.04,66.4046,-0.4028,-0.6,14310.221833,175,66.4396,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",66.34,66.8074,0.5723,0.86,942.389891,83,66.5458,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",66.33,65.51,66.2351,-0.1316,-0.2,4443.058182,213,65.9996,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",67.89,66.3667,-1.993,-2.92,4486.748901,149,66.7244,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",69.1,69.35,68.14,68.3597,0.2897,0.43,18195.080532,300,68.6324,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":203,"vwap":275},"2026-09-21",68.16,68.325,67.76,68.07,0.48,0.71,8234.666521,68.0707,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",67.71,67.72,67.59,-0.2299,-0.34,3751.1186,218,67.6562,{"date":287,"open":288,"high":288,"low":279,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",68.73,67.8199,0.029,0.04,10645.341695,148,67.8878,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",67.86,68.4,67.64,67.7909,-0.7843,-1.14,3104.383817,114,68.0793,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",69.23,68.33,68.5752,-0.9092,-1.31,27118.431957,212,68.6095,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",68.65,69.4844,68.63,1.0681,1.56,1413.52807,110,69.095,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",68.18,68.4163,67.995,0.784,1.16,2940.830709,116,68.2655,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",67.39,68.1,67.325,67.6323,-0.3039,-0.45,24078.490375,188,67.6876,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",69.04,67.91,67.9362,-1.5138,-2.18,38089.020716,237,68.285,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",70.14,69.365,69.45,-2.223,-3.1,24240.529346,624,69.5983,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",71.8512,71.673,-0.4516,-0.63,637.912188,78,71.82,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",72.5,73.11,71.95,72.1246,0.154,0.21,10584.11868,146,72.3749,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":193,"vwap":396},"2026-09-02",71.385,72.12,71.33,71.9706,0.6306,0.88,21877.816612,71.8423,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",71.9,72.04,71.2806,71.34,-1,-1.38,18463.157946,341,71.609,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",73.43,72.34,-1.3111,-1.78,7340.168712,169,72.8821,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",73.81,73.92,73.6511,0.2988,0.41,8121.223452,108,73.8488,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",73.67,73.0904,73.3523,-0.4917,-0.67,3103.83723,181,73.5018,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",74.37,73.844,-0.6304,-0.85,1661.507882,105,74.0896,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",74.47,74.5,74.1802,74.4744,0.1444,0.19,5893.531801,142,74.3938,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":136,"volume":464,"transactions":465,"vwap":466},"2026-08-24",74.1025,74.4244,73.86,74.33,0.4879,11233.592774,195,74.2732,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",74.24,73.8421,0.0641,0.09,10947.137038,286,74.0577,{"date":477,"open":429,"high":478,"low":429,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",74.38,73.778,-0.482,-0.65,18989.930341,606,73.8932,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",72.79,74.26,2.29,3.18,5172.432015,282,74.0628,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",72.52,72.85,71.97,-0.1527,-0.21,18893.02436,251,72.6051,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",73.3,72.1227,-1.4158,-1.93,3505.895696,215,72.5917,{"date":514,"open":429,"high":429,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",73.47,73.5385,-0.0596,-0.08,5143.956598,258,73.5864,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",72.96,73.64,72.86,73.5981,0.5981,0.82,18306.547056,393,73.2229,{"date":534,"open":429,"high":429,"low":487,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",73,-0.56,-0.76,2962.993379,260,73.0205,{"date":542,"open":543,"high":420,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",73.87,73.56,-0.787,-1.06,1768.166762,107,73.8683,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":511,"vwap":559},"2026-08-10",74.4,74.665,74.17,74.347,-0.237,-0.32,12407.55205,74.3491,{"date":561,"open":461,"high":562,"low":461,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",75,74.584,2.214,3.06,17067.480611,220,74.6374,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",73.44,72.37,-1.45,-1.96,5291.919055,210,72.6633,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":372,"percent_change":442,"volume":583,"transactions":584,"vwap":585},"2026-08-05",74.82,73.54,73.82,29493.570714,451,73.8876,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",73.19,74.53,74.45,1.477,2.02,86788.068374,467,74.3005,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",72.45,73.29,72.973,1.5062,2.11,92959.463341,409,73.0386,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",71.76,70.92,71.4668,-0.2723,-0.38,4506.478672,157,71.3064,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":548,"vwap":624},"2026-07-30",71.91,70.99,71.7391,-0.2823,-0.39,2177.848623,71.3993,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":71,"volume":631,"transactions":632,"vwap":633},"2026-07-29",72.82,71.98,72.0214,-0.7852,9058.486433,140,72.5907,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",72,72.8066,71.81,1.6466,2.31,11203.620576,197,72.3058,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",69.6,71.21,71.16,2.92,4.28,35702.362435,333,70.5945,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":121,"volume":661,"transactions":662,"vwap":663},"2026-07-24",68.36,69.16,68.12,68.24,0.17,7532.374949,153,68.5838,{"date":665,"open":666,"high":666,"low":667,"close":271,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",68.83,67.99,-1.847,-2.64,3576.32579,112,68.3798,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":403,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",70.64,69.76,69.917,-1.41,3925.991663,102,69.9499,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",70.921,70.955,70.681,70.917,-0.548,-0.77,3273.526143,87,70.8246,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":423,"volume":699,"transactions":700,"vwap":701},"2026-07-20",71.18,71.74,71.465,0.295,2967.418329,124,71.3192,{"date":703,"open":704,"high":375,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",71.39,70.9517,71.17,-1.175,-1.62,24395.507726,458,71.3144,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",72.57,72.715,72.225,72.345,0.0184,0.03,8757.210446,128,72.5355,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",71.53,72.795,72.3266,1.4866,2.1,3070.44943,151,72.4393,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":151,"volume":739,"transactions":740,"vwap":741},"2026-07-14",70.46,70.89,70.84,0.245,3517.510139,99,70.6044,{"date":743,"open":744,"high":391,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",70.82,70.48,70.595,-0.155,-0.22,4713.064102,117,70.8575,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":173,"transactions":9,"vwap":756},"2026-07-10",71.137,70.59,70.75,0.395,0.56,{"date":760,"open":657,"high":761,"low":657,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",70.355,0.725,1.04,3000,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",70.080002,68.61,69.63,-0.895,-1.27,3200,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",71.091003,71.23,70.525,-0.026,-0.04,13000,{"date":782,"open":783,"high":784,"low":767,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",70.71,70.95,70.551,-0.049,-0.07,3900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":136,"volume":796,"transactions":9,"vwap":794},"2026-07-02",70.56,70.61,70.235,70.6,0.465,5400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",69,70.607,70.135,1.014,1.47,4100,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",69.68,69.11,69.121,-0.749,-1.07,2700,{"date":814,"open":815,"high":816,"low":769,"close":817,"change":818,"percent_change":423,"volume":819,"transactions":9,"vwap":817},"2026-06-29",70.26,70.45,69.87,0.287,14100,{"date":821,"open":667,"high":822,"low":667,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",69.845,69.583,1.057,1.54,16800,{"date":828,"open":829,"high":829,"low":656,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",69.55,68.526,-1.05,-1.51,205300,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",67.7,70.39,69.576,1.926,2.85,4900,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",66.75,68,67.65,0.12,0.18,10300,{"date":851,"open":852,"high":288,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",68.47,67.53,-1.202,-1.75,11900,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":812,"transactions":9,"vwap":861},"2026-06-18",67.66,68.84,68.732,1.574,2.34,{"date":865,"open":298,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":764,"transactions":9,"vwap":867},"2026-06-17",68.94,67.158,-1.493,-2.17,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":262,"volume":876,"transactions":9,"vwap":874},"2026-06-16",68.34,68.882,68.651,0.291,4500,{"date":878,"open":836,"high":879,"low":836,"close":656,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":656},"2026-06-15",69.010002,1.82,2.74,17400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",66.6,66.775,66.46,66.54,-0.297,-0.44,1900,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-06-11",65.38,66.837,65.27,1.318,2.01,2200,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",66.089996,66.64,65.519,-0.931,-1.4,6100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":273,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-09",66.18,67.3,65.68,66.45,1.08,18300,{"date":917,"open":918,"high":902,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",66,65.74,-0.071,-0.11,14500,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",66.78,65.605,65.811,-1.309,-1.95,5000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",67,67.75,65.82,67.12,0.808,1.22,16600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",66.82,67.050003,65.965,66.312,-1.233,-1.83,5900,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",68.010002,67.545,-0.565,-0.83,8900,{"date":957,"open":958,"high":269,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",67.18,68.11,0.92,1.37,10200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":622,"volume":970,"transactions":9,"vwap":968},"2026-05-29",67.37,67.73,67.17,67.19,-0.26,11500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",66.38,67.77,67.45,0.63,0.94,15800,{"date":980,"open":981,"high":982,"low":981,"close":942,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":942},"2026-05-27",66.4,67.231,0.6,0.91,13100,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":88,"volume":992,"transactions":9,"vwap":990},"2026-05-26",65.95,66.74,66.22,0.668,12500,{"date":994,"open":995,"high":995,"low":896,"close":996,"change":997,"percent_change":273,"volume":998,"transactions":9,"vwap":996},"2026-05-22",65.89,65.552,0.46,6700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",63.75,65.285,65.092003,0.692,1.07,8100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":825,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",62.48,64.4,62.34,2.45,18000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":404,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",63.49,63.715,62.76,62.86,-0.88,12800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",63.31,64.155,63,63.74,0.487,0.77,12100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",63.02,63.37,63.253,-0.469,-0.74,1800,{"date":1040,"open":1041,"high":1042,"low":1016,"close":1043,"change":1044,"percent_change":779,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",63.91,64.15,63.722,-0.028,4400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1001,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1001},"2026-05-13",63.57,63.89,63.029999,-0.108,-0.17,20000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",64.099998,63.5,63.858,-0.839,-1.3,29200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",65.75,64.697,-1.195,-1.81,25000,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":869,"volume":1075,"transactions":9,"vwap":1073},"2026-05-08",66.13,65.63,65.892,-1.465,10800,{"date":1077,"open":1078,"high":1079,"low":936,"close":1080,"change":1081,"percent_change":1082,"volume":788,"transactions":9,"vwap":1080},"2026-05-07",67.5,68.089996,67.357,-0.13,-0.19,{"date":1084,"open":836,"high":836,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",66.95,67.487,0.509,0.76,6200,{"date":1091,"open":1092,"high":958,"low":1093,"close":1093,"change":1094,"percent_change":-6,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",67.080002,66.978,-0.002,20700,{"date":1097,"open":1098,"high":659,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",68.050003,66.98,-1.224,-1.79,23800,{"date":1104,"open":350,"high":1105,"low":350,"close":1106,"change":1107,"percent_change":37,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",68.21,68.204,0.491,1500,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",67.87,67.495,67.713,-0.017,-0.03,16300,{"date":1118,"open":1119,"high":1111,"low":1120,"close":966,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":966},"2026-04-29",67.36,67.27,0.226,0.33,5200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",67.96,67.485,67.504,-1.297,-1.89,1100,{"date":1133,"open":1134,"high":361,"low":1135,"close":1135,"change":1136,"percent_change":481,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",68.96,68.801,-0.449,13200,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":960,"volume":1143,"transactions":9,"vwap":1141},"2026-04-24",68.64,69.25,0.628,21700,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1038,"transactions":9,"vwap":1148},"2026-04-23",70,67.82,68.622,-1.543,-2.2,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":921,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",70.94,69.8,70.165,-0.075,1400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1123,"transactions":9,"vwap":1162},"2026-04-21",71.35,71.705,70.24,-0.883,-1.24,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-20",70.13,71.123,69.91,0.531,0.75,21300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":812,"transactions":9,"vwap":1177},"2026-04-17",70.21,70.975,70.592,1.772,2.57,{"date":1181,"open":1182,"high":1183,"low":872,"close":1184,"change":1185,"percent_change":232,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",68.69,69.084999,68.82,0.59,5700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1137,"transactions":9,"vwap":1190},"2026-04-15",67.55,68.23,67.375,1.826,2.75,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",65.81,66.49,66.404,0.924,1.41,13700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":640,"volume":899,"transactions":9,"vwap":1205},"2026-04-13",63.62,65.48,1.48,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":71,"volume":1213,"transactions":9,"vwap":1211},"2026-04-10",64.89,63.855,64,-0.7,2500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":764,"transactions":9,"vwap":1219},"2026-04-09",64.39,64.75,64.351,64.7,-0.099,-0.15,{"date":1223,"open":239,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",65.9,64.799,2.079,3.31,7000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":536,"percent_change":1020,"volume":1235,"transactions":9,"vwap":1234},"2026-04-07",62.82,62.833,62.41,62.72,2400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1004,"percent_change":1241,"volume":764,"transactions":9,"vwap":1240},"2026-04-06",62.67,63.341,63.28,1.11,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":106,"volume":173,"transactions":9,"vwap":1245},"2026-04-02",61.2,62.588,0.036,{"date":1248,"open":127,"high":1249,"low":1250,"close":1250,"change":1246,"percent_change":106,"volume":1251,"transactions":9,"vwap":1250},"2026-04-01",63.17,62.552,9000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",61.33,62.575,61.066002,62.516,2.15,3.56,15200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1260,"transactions":9,"vwap":1266},"2026-03-30",61.12,61.14,60.233,60.366,-0.218,-0.36,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1101,"volume":1213,"transactions":9,"vwap":1273},"2026-03-27",61.4,60.42,60.584,-1.106,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-26",61.86,62.915,61.69,-0.852,-1.36,10100,{"date":1284,"open":1018,"high":1024,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1213,"transactions":9,"vwap":1286},"2026-03-25",62.54,62.542,0.838,1.36,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":891,"transactions":9,"vwap":1293},"2026-03-24",61.76,61.31,61.704,-0.536,-0.86,{"date":1297,"open":1298,"high":1299,"low":25,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",62.28,63.0099983,62.24,1.21,1.98,23500,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":855,"volume":1310,"transactions":9,"vwap":1308},"2026-03-20",62.080002,60.54,61.029999,-1.09,15500,{"date":1312,"open":1279,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-19",62.49,61.32,62.12,-0.41,-0.66,5600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",63.44,63.54,62.51,62.53,-1.61,-2.51,3600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":394,"percent_change":1333,"volume":930,"transactions":9,"vwap":1332},"2026-03-17",63.73,64.885,64.14,1.39,{"date":1335,"open":1016,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",63.82,63.16,63.26,0.455,0.72,280600,{"date":1343,"open":1344,"high":1322,"low":1345,"close":1346,"change":1347,"percent_change":848,"volume":1348,"transactions":9,"vwap":1346},"2026-03-13",63.18,62.59,62.805,0.115,5100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-12",63.94,64.6,62.69,-1.923,-2.98,5500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-11",64.83,65.050003,64.12,64.613,-0.307,-0.47,18100,{"date":1367,"open":919,"high":1064,"low":1368,"close":1368,"change":1369,"percent_change":1164,"volume":1370,"transactions":9,"vwap":1368},"2026-03-10",64.92,-0.813,9500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1327,"transactions":9,"vwap":1376},"2026-03-09",64.94,65.738,63.935,65.733,0.173,0.26,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":771,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",65.19,65.78,64.77,65.56,-0.84,33200,{"date":1388,"open":1389,"high":844,"low":1390,"close":981,"change":136,"percent_change":44,"volume":1391,"transactions":9,"vwap":981},"2026-03-05",66.2,65.722,12200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":919,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":919},"2026-03-04",65.34,65.94,65.3,0.64,0.98,7600,{"date":1401,"open":1330,"high":1402,"low":1321,"close":1403,"change":1404,"percent_change":1212,"volume":1405,"transactions":9,"vwap":1403},"2026-03-03",65.2,65.099998,-0.46,23700,{"date":1407,"open":1408,"high":926,"low":1408,"close":1384,"change":1037,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1384},"2026-03-02",64.43,-1.12,3500,{"date":1412,"open":919,"high":1413,"low":919,"close":1413,"change":1414,"percent_change":1415,"volume":772,"transactions":9,"vwap":1413},"2026-02-27",66.3,0.053,0.08,{"date":1417,"open":1418,"high":229,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-26",64.64,66.247,1.787,2.77,6400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":151,"percent_change":212,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",64.26,64.46,63.83,10700,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":529,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",63.58,64.53,64.11,1.3,33600,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":804,"transactions":9,"vwap":1440},"2026-02-23",65.22,63.248,63.29,-2.191,-3.35,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-20",64.27,65.67,65.481,0.511,0.79,9100,{"date":1452,"open":1216,"high":1453,"low":1216,"close":1454,"change":1115,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",65.175,64.97,-0.05,82300,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",63.99,65.080002,65,1.2,1.88,19400,{"date":1466,"open":1336,"high":1433,"low":1467,"close":1468,"change":557,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-17",63.099998,63.8,-0.5,45500,{"date":1472,"open":1351,"high":1473,"low":1474,"close":1361,"change":1475,"percent_change":1449,"volume":1476,"transactions":9,"vwap":1361},"2026-02-13",64.41,63.805,0.5,21500,{"date":1478,"open":1479,"high":1413,"low":1048,"close":1204,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1204},"2026-02-12",66.29,-2.6,-3.93,87100,{"date":1484,"open":1105,"high":1105,"low":1485,"close":990,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":990},"2026-02-11",66.165,-1.956,-2.87,3100,{"date":1490,"open":1491,"high":799,"low":1492,"close":1492,"change":1493,"percent_change":536,"volume":1494,"transactions":9,"vwap":1492},"2026-02-10",68.25,68.176,-0.384,3800,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":612,"volume":1108,"transactions":9,"vwap":1499},"2026-02-09",68.42,68.725,68.56,-0.263,{"date":1502,"open":1503,"high":1504,"low":297,"close":1504,"change":1505,"percent_change":1302,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",67.98,68.823,1.338,30800,{"date":1508,"open":1190,"high":1497,"low":1509,"close":1127,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1127},"2026-02-05",67.33,-1.458,-2.11,84500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":312,"volume":1520,"transactions":9,"vwap":1518},"2026-02-04",69.96,70.010002,67.97,68.943,-0.914,105900,{"date":1522,"open":380,"high":380,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-03",69.31,69.857,-2.646,-3.65,7200,{"date":1529,"open":1530,"high":627,"low":1530,"close":1531,"change":1532,"percent_change":1434,"volume":930,"transactions":9,"vwap":1531},"2026-02-02",71.47,72.503,0.929,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1045,"transactions":9,"vwap":1537},"2026-01-30",71.89,71.41,71.574,-1.606,-2.19,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-29",73.49,72.611,73.18,0.009,0.01,3400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":955,"transactions":9,"vwap":1552},"2026-01-28",74.48,74.671,73.171,-1.149,-1.55,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":899,"transactions":9,"vwap":1559},"2026-01-27",74.72,73.85,74.32,-0.182,-0.24,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":849,"transactions":9,"vwap":1566},"2026-01-26",74.39,74.8,74.502,0.182,0.24,{"date":1570,"open":589,"high":589,"low":1571,"close":1559,"change":1572,"percent_change":1212,"volume":1108,"transactions":9,"vwap":1559},"2026-01-23",74.16,-0.526,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":998,"transactions":9,"vwap":1577},"2026-01-22",74.83,75.403,74.846,0.737,0.99,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-21",73.71,74.31,73.51,74.109,0.694,0.95,21600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",73.52,74.075996,73.16,73.415,-1.745,-2.32,15900,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":907,"transactions":9,"vwap":1601},"2026-01-16",76.16,75.16,-1.079,-1.42,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-15",76.2,76.375,76.019997,76.239,0.412,0.54,20900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-14",76.6,75.467,75.827,-1.303,-1.69,9700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1624},"2026-01-13",77.029999,77.13,76.64,0.167,0.22,2100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1546,"volume":1636,"transactions":9,"vwap":1634},"2026-01-12",76.83,77.24,76.71,76.963,0.008,4200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":290,"percent_change":291,"volume":1643,"transactions":9,"vwap":1642},"2026-01-09",76.99,77.099998,76.77,76.955,6500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-08",76.19,77.135,76.926,0.155,0.2,3700,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1221,"percent_change":242,"volume":1620,"transactions":9,"vwap":1655},"2026-01-07",76.46,76.771,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1659},"2026-01-06",76.47,76.921,76.305,1.145,1.51,2800,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1488,"transactions":9,"vwap":1668},"2026-01-05",75.481,76.31,75.776,1.303,1.75,{"date":1672,"open":562,"high":562,"low":1673,"close":1674,"change":1246,"percent_change":1675,"volume":1235,"transactions":9,"vwap":1674},"2026-01-02",74.14,74.473,0.05,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":537,"volume":1682,"transactions":9,"vwap":1680},"2025-12-31",74.88,74.42,74.437,-0.569,2600,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":890,"volume":1689,"transactions":9,"vwap":1687},"2025-12-30",75.24,74.95,75.0059967,-0.334,2900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1561,"volume":1327,"transactions":9,"vwap":1695},"2025-12-29",75.28,75.36,75.11,75.34,-0.184,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":382,"percent_change":1650,"volume":1038,"transactions":9,"vwap":1700},"2025-12-26",75.19,75.524,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":141,"volume":1707,"transactions":9,"vwap":1705},"2025-12-24",75.050003,75.41,75.37,0.242,1700,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1636,"transactions":9,"vwap":1712},"2025-12-23",75.32,74.912,75.128,-0.467,-0.62,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":804,"transactions":9,"vwap":1719},"2025-12-22",75.71,75.79,75.595,0.104,0.14,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1235,"transactions":9,"vwap":1727},"2025-12-19",75.478,75.686,75.47,75.491,0.355,0.47,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":331,"percent_change":1735,"volume":804,"transactions":9,"vwap":1734},"2025-12-18",75.13,75.6,75.136,1.05,{"date":1737,"open":1726,"high":1726,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-17",74.352,-1.081,-1.43,2300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":983,"volume":1547,"transactions":9,"vwap":1747},"2025-12-16",75.245,75.45,75.105,75.433,0.453,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1488,"transactions":9,"vwap":1753},"2025-12-15",76.050003,74.93,74.98,-0.593,-0.78,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1469,"volume":1628,"transactions":9,"vwap":1759},"2025-12-12",76.4,75.573,-0.377,{"date":1762,"open":1695,"high":1763,"low":1695,"close":1764,"change":1765,"percent_change":1766,"volume":1327,"transactions":9,"vwap":1764},"2025-12-11",76.049004,75.95,0.383,0.51,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1449,"volume":1774,"transactions":9,"vwap":1772},"2025-12-10",75.07,75.89,74.85,75.567,0.592,10900,{"date":1776,"open":420,"high":562,"low":420,"close":1777,"change":1778,"percent_change":44,"volume":1741,"transactions":9,"vwap":1777},"2025-12-09",74.975,0.743,{"date":1780,"open":1557,"high":1557,"low":1781,"close":1781,"change":1782,"percent_change":500,"volume":1108,"transactions":9,"vwap":1781},"2025-12-08",74.232,-0.153,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":876,"transactions":9,"vwap":1787},"2025-12-05",73.996,74.74,74.385,0.619,0.84,{"date":1791,"open":1792,"high":1792,"low":1542,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-04",73.96,73.766,-0.102,-0.14,7900,{"date":1798,"open":515,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1729,"volume":1045,"transactions":9,"vwap":1801},"2025-12-03",74.029999,73.45,73.868,0.346,{"date":1804,"open":419,"high":419,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-02",73.24,73.522,-0.087,-0.12,3300,{"date":1811,"open":497,"high":1812,"low":497,"close":1813,"change":1814,"percent_change":1808,"volume":1628,"transactions":9,"vwap":1813},"2025-12-01",73.645,73.609,-0.091,{"date":1816,"open":1817,"high":461,"low":1818,"close":1819,"change":1820,"percent_change":960,"volume":1597,"transactions":9,"vwap":1819},"2025-11-28",73.33,73.050003,73.7,0.67,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":977,"volume":1021,"transactions":9,"vwap":1825},"2025-11-26",72.63,73.34,73.029999,0.68,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-25",71.13,72.44,72.35,1.599,2.26,31400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1398,"volume":1841,"transactions":9,"vwap":1838},"2025-11-24",70.34,70.751,70.25,0.69,58000,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":649,"volume":1651,"transactions":9,"vwap":1846},"2025-11-21",68.39,70.255,70.060997,1.991,{"date":1849,"open":1850,"high":1851,"low":271,"close":271,"change":1852,"percent_change":1355,"volume":780,"transactions":9,"vwap":271},"2025-11-20",70.78,70.96,-2.094,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1082,"volume":1494,"transactions":9,"vwap":1858},"2025-11-19",70.38,70.69,69.88,70.164,-0.136,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":969,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-18",69.9,70.552,69.86,70.3,-0.37,8500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":791,"change":1873,"percent_change":1874,"volume":876,"transactions":9,"vwap":791},"2025-11-17",71.71,72.21,70.445,-1.476,-2.05,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-14",71.7,72.58,72.036003,-0.686,-0.94,6900,{"date":1884,"open":1550,"high":1550,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-13",72.65,72.722,-1.848,-2.48,114300,{"date":1891,"open":1892,"high":1686,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-12",74.66,74.57,0.326,0.44,4800,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1122,"volume":1651,"transactions":9,"vwap":1901},"2025-11-11",73.89,74.25,74.244,0.244,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1689,"transactions":9,"vwap":1907},"2025-11-10",73.41,74.22,74,1.605,2.22,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-07",70.49,72.395,1.905,2.7,18800,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1912,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1912},"2025-11-06",72.13,70.293,-1.85,-2.56,16900,{"date":1925,"open":1926,"high":1927,"low":638,"close":411,"change":1928,"percent_change":232,"volume":939,"transactions":9,"vwap":411},"2025-11-05",71.96,72.869,0.62,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1867,"transactions":9,"vwap":1933},"2025-11-04",72.349,72.4,71.72,-1.675,-2.28,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1123,"transactions":9,"vwap":1940},"2025-11-03",74.010002,72.755,73.395,-0.585,-0.79,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":37,"volume":1950,"transactions":9,"vwap":1948},"2025-10-31",74.18,74.187,73.37,73.98,0.539,21200,{"date":1952,"open":461,"high":590,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-30",73.441,-1.688,-2.25,6000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-29",76.23,76.54,75.115,75.129,-1.375,-1.8,11300,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1867,"transactions":9,"vwap":1970},"2025-10-28",76.45,76.92,76.504,0.823,1.09,{"date":1974,"open":1975,"high":1976,"low":1704,"close":1977,"change":1978,"percent_change":1928,"volume":1979,"transactions":9,"vwap":1977},"2025-10-27",75.9,76.089996,75.681,0.463,13600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-24",75.62,75.775,75.218,0.255,0.34,7800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":984,"volume":1108,"transactions":9,"vwap":1993},"2025-10-23",74.65,75.029999,74.44,74.963,0.673,{"date":1996,"open":1982,"high":1982,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-22",73.532,74.29,-1.098,-1.46,19700,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-21",74.3,75.388,0.835,1.12,4300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2012},"2025-10-20",73.77,74.553,73.675,1.316,1.8,7500,{"date":2018,"open":599,"high":410,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1979,"transactions":9,"vwap":2020},"2025-10-17",72.927,73.237,-0.427,-0.58,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":302,"volume":1228,"transactions":9,"vwap":2028},"2025-10-16",74.91,74.94,73.4,73.664,-0.846,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-15",74.92,75.51,74.138,74.51,0.42,0.57,4700,{"date":2040,"open":2041,"high":1583,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-14",72.23,74.089996,0.639,0.87,19200,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-13",72.72,73.48,73.451,1.551,2.16,36700,{"date":2055,"open":2056,"high":1771,"low":399,"close":399,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":399},"2025-10-10",74.71,-2.863,-3.83,23200,{"date":2061,"open":1601,"high":1601,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":764,"transactions":9,"vwap":2063},"2025-10-09",74.67,74.763,-0.785,-1.04,{"date":2067,"open":2068,"high":2069,"low":1692,"close":2070,"change":2071,"percent_change":1895,"volume":2016,"transactions":9,"vwap":2070},"2025-10-08",75.29,75.56,75.548,0.328,{"date":2073,"open":2074,"high":2074,"low":1565,"close":2075,"change":2076,"percent_change":2077,"volume":922,"transactions":9,"vwap":2075},"2025-10-07",76.48,75.22,-1.21,-1.58,{"date":2079,"open":2080,"high":24,"low":2081,"close":2082,"change":2083,"percent_change":748,"volume":2084,"transactions":9,"vwap":2082},"2025-10-06",76.87,76.415,76.43,-0.167,26600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":557,"volume":1636,"transactions":9,"vwap":2089},"2025-10-03",76.95,77.34,76.597,-0.243,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1547,"transactions":9,"vwap":2096},"2025-10-02",76.0019989,76.86,75.855,76.84,0.678,0.89,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":111,"volume":1038,"transactions":9,"vwap":2103},"2025-10-01",76.21,76.099998,76.162,-0.011,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1554,"volume":1663,"transactions":9,"vwap":2109},"2025-09-30",77.26,75.72,76.173,-1.199,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":1735,"volume":2117,"transactions":9,"vwap":2114},"2025-09-29",76.91,77.372,76.685,0.806,6600,{"date":2119,"open":2108,"high":2120,"low":2108,"close":2121,"change":2122,"percent_change":529,"volume":2123,"transactions":9,"vwap":2121},"2025-09-26",76.72,76.566,0.626,33300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1942,"volume":1157,"transactions":9,"vwap":2128},"2025-09-25",75.942,76,75.94,-0.603,{"date":2131,"open":2132,"high":2132,"low":1960,"close":2133,"change":2134,"percent_change":2135,"volume":1131,"transactions":9,"vwap":2133},"2025-09-24",77.010002,76.543,-0.227,-0.3,{"date":2137,"open":2138,"high":374,"low":2139,"close":1641,"change":811,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1641},"2025-09-23",77.86,76.76,-1.37,14200,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":1317,"percent_change":1385,"volume":2146,"transactions":9,"vwap":2145},"2025-09-22",78.3,77.84,4000,{"date":2148,"open":2149,"high":175,"low":2150,"close":2150,"change":2151,"percent_change":191,"volume":2152,"transactions":9,"vwap":2150},"2025-09-19",78.98,78.5,-0.211,8600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-18",78.64,79.014999,78.51,78.711,0.884,1.14,143400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":1972,"volume":899,"transactions":9,"vwap":2166},"2025-09-17",77.69,78.47,77.827,0.837,{"date":2169,"open":2107,"high":2107,"low":2170,"close":1639,"change":748,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1639},"2025-09-16",76.292,-0.28,12400,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":602,"volume":2179,"transactions":9,"vwap":2177},"2025-09-15",75.91,77.22,77.21,1.598,28400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":536,"volume":1651,"transactions":9,"vwap":2185},"2025-09-12",75.58,75.679,75.281,75.612,-0.428,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2007,"volume":1348,"transactions":9,"vwap":2192},"2025-09-11",75.35,76.113,66.029999,76.040001,0.841,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1037,"volume":856,"transactions":9,"vwap":2198},"2025-09-10",75.65,74.75,75.199,-0.561,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2203},"2025-09-09",75.55,75.76,75.23,0.215,0.28,13900,{"date":2209,"open":1693,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1340,"volume":1186,"transactions":9,"vwap":2212},"2025-09-08",75.69,75.226,75.545,0.543,{"date":2215,"open":1699,"high":1705,"low":1992,"close":2216,"change":2217,"percent_change":1568,"volume":2218,"transactions":9,"vwap":2216},"2025-09-05",75.0019989,0.181,9200,{"date":2220,"open":544,"high":2221,"low":544,"close":2221,"change":2222,"percent_change":2223,"volume":1628,"transactions":9,"vwap":2221},"2025-09-04",74.821,1.422,1.94,{"date":2225,"open":2226,"high":1584,"low":2226,"close":2227,"change":2228,"percent_change":332,"volume":2229,"transactions":9,"vwap":2227},"2025-09-03",72.7,73.399,0.844,22400,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":1488,"transactions":9,"vwap":2234},"2025-09-02",72.62,71.93,72.555,-0.808,-1.1,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":1455,"volume":2243,"transactions":9,"vwap":2240},"2025-08-29",73.265,73.363,73.2,-0.037,800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2027,"change":2249,"percent_change":1415,"volume":1682,"transactions":9,"vwap":2027},"2025-08-28",73.42,73.569,73.325,0.057,{"date":2251,"open":2252,"high":2253,"low":1593,"close":2253,"change":2254,"percent_change":500,"volume":2008,"transactions":9,"vwap":2253},"2025-08-27",73.25,73.343,-0.154,{"date":2256,"open":2257,"high":2011,"low":506,"close":2258,"change":1859,"percent_change":2259,"volume":1494,"transactions":9,"vwap":2258},"2025-08-26",73.57,73.497,-0.18,{"date":2261,"open":1792,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-25",74.11,73.633,-0.841,-1.13,10500,{"date":2268,"open":524,"high":2269,"low":524,"close":2270,"change":2271,"percent_change":2272,"volume":1327,"transactions":9,"vwap":2270},"2025-08-22",74.61,74.474,1.914,2.64,{"date":2274,"open":1830,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2278,"volume":1707,"transactions":9,"vwap":2275},"2025-08-21",72.56,72.099998,-0.354,-0.49,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1809,"transactions":9,"vwap":2283},"2025-08-20",73.040001,72.33,72.914,-0.355,-0.48,{"date":2287,"open":2288,"high":488,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1707,"transactions":9,"vwap":2290},"2025-08-19",73.9,73.21,73.269,-0.709,-0.96,{"date":2294,"open":544,"high":2295,"low":544,"close":2295,"change":2296,"percent_change":983,"volume":1682,"transactions":9,"vwap":2295},"2025-08-18",73.978,0.438,{"date":2298,"open":1542,"high":544,"low":515,"close":581,"change":2299,"percent_change":2300,"volume":1663,"transactions":9,"vwap":581},"2025-08-15",0.112,0.15,{"date":2302,"open":506,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":689,"volume":1965,"transactions":9,"vwap":2303},"2025-08-14",73.428,72.83,-0.572,{"date":2307,"open":627,"high":2308,"low":2232,"close":1907,"change":2309,"percent_change":2310,"volume":819,"transactions":9,"vwap":1907},"2025-08-13",74.2,1.514,2.09,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":876,"transactions":9,"vwap":2314},"2025-08-12",71.57,72.486,1.546,2.18,{"date":2318,"open":2319,"high":2320,"low":1153,"close":1153,"change":2321,"percent_change":2322,"volume":1488,"transactions":9,"vwap":1153},"2025-08-11",71.25,71.43,-0.57,-0.8,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":747,"percent_change":748,"volume":1327,"transactions":9,"vwap":2327},"2025-08-08",72.43,71.38,71.51,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1399,"transactions":9,"vwap":2332},"2025-08-07",72.24,71.2,71.665,-0.014,-0.02,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":1972,"volume":1488,"transactions":9,"vwap":2338},"2025-08-06",71.099998,71.679,71.052002,0.773,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2321,"volume":1796,"transactions":9,"vwap":2345},"2025-08-05",71.26,70.87,70.906,-0.403,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-04",70.35,71.31,71.309,2.063,2.98,18700,{"date":2356,"open":2357,"high":646,"low":1134,"close":2358,"change":2359,"percent_change":2360,"volume":1682,"transactions":9,"vwap":2358},"2025-08-01",69.34,69.246,-1.52,-2.15,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":1663,"transactions":9,"vwap":2365},"2025-07-31",71.28,71.44,70.766,0.206,0.29,{"date":2369,"open":647,"high":1530,"low":2370,"close":791,"change":2371,"percent_change":622,"volume":2001,"transactions":9,"vwap":791},"2025-07-30",70.331,-0.277,{"date":2373,"open":1830,"high":1830,"low":2374,"close":2375,"change":2376,"percent_change":855,"volume":891,"transactions":9,"vwap":2375},"2025-07-29",70.832,70.837,-1.263,{"date":2378,"open":411,"high":2379,"low":1926,"close":2276,"change":2380,"percent_change":1081,"volume":1327,"transactions":9,"vwap":2276},"2025-07-28",72.39,-0.095,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1378,"volume":812,"transactions":9,"vwap":2386},"2025-07-25",72.135,72.245,72.074997,72.195,0.185,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":2292,"volume":2394,"transactions":9,"vwap":2392},"2025-07-24",72.71,72.78,72.010002,-0.695,107400,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":2401,"volume":998,"transactions":9,"vwap":2399},"2025-07-23",72.48,72.766,72.705,0.888,1.24,{"date":2403,"open":2404,"high":399,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1399,"transactions":9,"vwap":2406},"2025-07-22",70.43,70.089996,71.817,1.877,2.68,{"date":2410,"open":359,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":106,"volume":1494,"transactions":9,"vwap":2412},"2025-07-21",70.489,69.94,0.043,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":-6,"volume":2008,"transactions":9,"vwap":2418},"2025-07-18",70.19,69.73,69.897,-0.003,{"date":2421,"open":1141,"high":1862,"low":1141,"close":1862,"change":2422,"percent_change":960,"volume":1494,"transactions":9,"vwap":1862},"2025-07-17",0.634,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1808,"volume":841,"transactions":9,"vwap":2427},"2025-07-16",69.44,68.91,69.266,-0.084,{"date":2430,"open":2431,"high":2431,"low":258,"close":258,"change":481,"percent_change":2432,"volume":788,"transactions":9,"vwap":258},"2025-07-15",70.29,-0.93,{"date":2434,"open":361,"high":1146,"low":361,"close":1146,"change":2300,"percent_change":383,"volume":1651,"transactions":9,"vwap":1146},"2025-07-14",{"date":2436,"open":1912,"high":1912,"low":1154,"close":2437,"change":2076,"percent_change":2438,"volume":1235,"transactions":9,"vwap":2437},"2025-07-11",69.85,-1.7,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1397,"volume":1651,"transactions":9,"vwap":2443},"2025-07-10",70.65,71.508,71.059998,0.45,{"date":2446,"open":2447,"high":792,"low":2448,"close":792,"change":1122,"percent_change":1729,"volume":1213,"transactions":9,"vwap":792},"2025-07-09",70.473,70.234,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1795,"percent_change":242,"volume":1108,"transactions":9,"vwap":2453},"2025-07-08",70.68,70.2,70.28,{"date":2455,"open":2456,"high":791,"low":2456,"close":2457,"change":1082,"percent_change":191,"volume":2458,"transactions":9,"vwap":2457},"2025-07-07",70.019997,70.42,11200,{"date":2460,"open":1146,"high":2461,"low":1146,"close":792,"change":1340,"percent_change":2462,"volume":2001,"transactions":9,"vwap":792},"2025-07-03",70.635,1.03,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":875,"percent_change":2036,"volume":2152,"transactions":9,"vwap":2466},"2025-07-02",69.39,69.89,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":529,"volume":1620,"transactions":9,"vwap":2471},"2025-07-01",69.029999,69.81,69.599,0.569,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2469,"change":1820,"percent_change":1398,"volume":2478,"transactions":9,"vwap":2469},"2025-06-30",69.019997,69.07,68.62,29400,{"date":2480,"open":667,"high":320,"low":2481,"close":656,"change":2482,"percent_change":1789,"volume":1651,"transactions":9,"vwap":656},"2025-06-27",67.88,0.567,{"date":2484,"open":967,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2485},"2025-06-26",67.793,66.71,0.875,1.31,4600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":2496,"volume":1356,"transactions":9,"vwap":2494},"2025-06-25",67.605,67.676,66.918,-1.002,-1.48,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":1643,"transactions":9,"vwap":2500},"2025-06-24",67.21,67.92,1.64,2.47,{"date":2504,"open":1395,"high":2505,"low":2506,"close":2507,"change":343,"percent_change":433,"volume":2016,"transactions":9,"vwap":2507},"2025-06-23",66.425,65.15,66.28,{"date":2509,"open":1120,"high":1120,"low":2510,"close":2511,"change":2512,"percent_change":921,"volume":1636,"transactions":9,"vwap":2511},"2025-06-20",66.62,66.73,-0.074,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":2517,"percent_change":2367,"volume":2518,"transactions":9,"vwap":2516},"2025-06-18",66.57,66.804,0.194,1300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2432,"percent_change":404,"volume":1488,"transactions":9,"vwap":2524},"2025-06-17",66.87,67.38,66.532,66.61,{"date":2526,"open":936,"high":278,"low":936,"close":2527,"change":2528,"percent_change":2529,"volume":1303,"transactions":9,"vwap":2527},"2025-06-16",67.54,1.167,1.76,{"date":2531,"open":936,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":826,"transactions":9,"vwap":2534},"2025-06-13",67.49,64.76,66.373,-1.937,-2.84,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2140,"volume":1707,"transactions":9,"vwap":2541},"2025-06-12",68.55,68.26,68.31,-0.95,{"date":2544,"open":2437,"high":2466,"low":2545,"close":2546,"change":282,"percent_change":2278,"volume":1494,"transactions":9,"vwap":2546},"2025-06-11",68.941,69.26,{"date":2548,"open":2549,"high":646,"low":2546,"close":646,"change":2550,"percent_change":622,"volume":1651,"transactions":9,"vwap":646},"2025-06-10",69.48,-0.272,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1340,"volume":2558,"transactions":9,"vwap":2556},"2025-06-09",69.83,69.968,69.79,69.872,0.499,11600,{"date":2560,"open":361,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":1636,"transactions":9,"vwap":2563},"2025-06-06",69.49,69.12,69.373,0.573,0.83,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":106,"percent_change":472,"volume":2572,"transactions":9,"vwap":2571},"2025-06-05",68.888,69.32,68.7,68.8,22000,{"date":2574,"open":1126,"high":2575,"low":1126,"close":2576,"change":976,"percent_change":960,"volume":2016,"transactions":9,"vwap":2576},"2025-06-04",68.803,68.74,{"date":2578,"open":2579,"high":2580,"low":2579,"close":959,"change":2036,"percent_change":1928,"volume":1651,"transactions":9,"vwap":959},"2025-06-03",67.74,68.175,{"date":2582,"open":943,"high":2583,"low":943,"close":2583,"change":2584,"percent_change":1171,"volume":1476,"transactions":9,"vwap":2583},"2025-06-02",67.69,0.503,{"date":2586,"open":2510,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":2590,"volume":812,"transactions":9,"vwap":2587},"2025-05-30",67.187,66.52,0.243,0.36,{"date":2592,"open":2593,"high":2593,"low":942,"close":2594,"change":2595,"percent_change":1795,"volume":1045,"transactions":9,"vwap":2594},"2025-05-29",67.83,66.944,-0.096,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":343,"percent_change":433,"volume":2601,"transactions":9,"vwap":2600},"2025-05-28",67.31,67.34,67.040001,21000,{"date":2603,"open":1099,"high":952,"low":2604,"close":2532,"change":2605,"percent_change":2606,"volume":1916,"transactions":9,"vwap":2532},"2025-05-27",66.65,1.412,2.14,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":480,"percent_change":2613,"volume":1809,"transactions":9,"vwap":2612},"2025-05-23",65.24,66.269,65.07,66.078003,-0.72,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-22",65.72,66.89,66.56,0.404,0.61,35100,{"date":2623,"open":933,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2146,"transactions":9,"vwap":2626},"2025-05-21",67.24,66.128,66.156,-1.564,-2.31,{"date":2630,"open":2593,"high":2631,"low":965,"close":279,"change":2632,"percent_change":282,"volume":2633,"transactions":9,"vwap":279},"2025-05-20",67.84,-0.23,7300,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":921,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-19",66.85,67.95,-0.16,25900,{"date":2641,"open":2642,"high":2643,"low":2598,"close":2643,"change":2098,"percent_change":2644,"volume":2489,"transactions":9,"vwap":2643},"2025-05-16",67.44,68.059998,1.32,{"date":2646,"open":2647,"high":2648,"low":2649,"close":967,"change":1295,"percent_change":2650,"volume":841,"transactions":9,"vwap":967},"2025-05-15",67.43,67.581,66.779,-1.26,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":500,"volume":2657,"transactions":9,"vwap":2655},"2025-05-14",68.15,68.45,68.029999,-0.141,17300,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":2664,"volume":1435,"transactions":9,"vwap":2662},"2025-05-13",67.41,68.88,68.171,1.301,1.95,{"date":2666,"open":911,"high":911,"low":238,"close":2521,"change":2667,"percent_change":2668,"volume":985,"transactions":9,"vwap":2521},"2025-05-12",2.25,3.48,{"date":2670,"open":2671,"high":1217,"low":2672,"close":2673,"change":2674,"percent_change":1714,"volume":1399,"transactions":9,"vwap":2673},"2025-05-09",64.59,64.3,64.62,-0.4,{"date":2676,"open":2677,"high":2678,"low":1473,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-08",64.68,65.61,65.019997,0.865,1.35,23300,{"date":2684,"open":2685,"high":1025,"low":2685,"close":1025,"change":2367,"percent_change":2444,"volume":2686,"transactions":9,"vwap":1025},"2025-05-07",63.65,80400,{"date":2688,"open":1285,"high":2689,"low":1285,"close":2690,"change":2691,"percent_change":1789,"volume":1213,"transactions":9,"vwap":2690},"2025-05-06",64.010002,63.865,0.53,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2698,"volume":1956,"transactions":9,"vwap":2696},"2025-05-05",62.75,63.69,63.335,0.066,0.1,{"date":2700,"open":1011,"high":2701,"low":1011,"close":2702,"change":1420,"percent_change":2703,"volume":1809,"transactions":9,"vwap":2702},"2025-05-02",63.527,63.269,2.91,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":1610,"percent_change":1820,"volume":1707,"transactions":9,"vwap":2708},"2025-05-01",61.45,61.95,61.482,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":970,"transactions":9,"vwap":2712},"2025-04-30",59.43,61.07,-0.419,-0.68,{"date":2716,"open":2712,"high":1279,"low":2717,"close":2718,"change":1789,"percent_change":1333,"volume":2458,"transactions":9,"vwap":2718},"2025-04-29",60.86,61.489,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2334,"volume":764,"transactions":9,"vwap":2723},"2025-04-28",60.81,60.165,60.649,-0.015,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2620,"volume":2732,"transactions":9,"vwap":2730},"2025-04-25",60.24,60.7,60.16,60.664,0.368,8700,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-04-24",58.95,60.296,1.476,2.51,16000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2744,"change":2745,"percent_change":825,"volume":796,"transactions":9,"vwap":2744},"2025-04-23",59.75,60.31,58.82,0.891,{"date":180,"open":176,"high":2747,"low":176,"close":2748,"change":2749,"percent_change":2750,"volume":1053,"transactions":9,"vwap":2748},58.24,57.929,0.949,1.67]