[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPAY":3,"homepage-market-summary":29,"stock-historical-IPAY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IPAY","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 Digital Payments ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5369,1.643228,"Quarterly",{"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},46.46,46.99,46.25,46.51,-0.05,-0.11,18693.31828,58.984,41.26,39902.153903768,29.3,2821,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},60.99,31861,11629238.475942,-9.52,"2025-04-22",[181,184,194,203,213,223,233,242,252,261,270,280,290,300,310,320,331,341,350,360,370,380,391,402,412,422,433,444,454,462,472,483,490,499,507,515,525,536,544,553,562,573,583,592,602,610,618,626,636,646,657,667,677,688,696,706,715,726,736,745,751,758,766,774,783,791,798,807,814,822,830,838,845,853,861,870,877,885,893,902,909,917,924,932,940,947,954,963,971,980,987,995,1001,1009,1016,1023,1029,1036,1040,1048,1056,1062,1069,1075,1083,1089,1097,1106,1113,1118,1125,1130,1135,1141,1148,1156,1163,1171,1177,1184,1190,1197,1203,1209,1217,1224,1232,1240,1247,1254,1262,1268,1276,1284,1292,1300,1307,1312,1319,1326,1330,1338,1346,1355,1361,1368,1376,1380,1386,1392,1399,1407,1412,1418,1426,1434,1441,1446,1451,1454,1461,1467,1475,1480,1487,1494,1498,1502,1509,1514,1521,1528,1532,1539,1545,1553,1560,1566,1574,1579,1588,1593,1600,1607,1614,1620,1627,1635,1643,1649,1656,1661,1669,1675,1680,1686,1694,1699,1707,1712,1721,1727,1733,1738,1746,1752,1758,1764,1769,1775,1782,1787,1792,1797,1803,1811,1817,1825,1832,1841,1846,1852,1858,1865,1871,1877,1883,1887,1893,1899,1905,1911,1917,1924,1930,1937,1943,1949,1957,1963,1969,1977,1986,1994,1999,2005,2013,2018,2023,2029,2035,2041,2047,2054,2061,2067,2072,2077,2083,2092,2100,2108,2114,2120,2126,2131,2135,2139,2143,2149,2154,2161,2168,2174,2180,2186,2192,2197,2204,2209,2217,2223,2228,2234,2241,2249,2256,2261,2266,2272,2278,2285,2291,2298,2304,2312,2317,2323,2331,2339,2343,2350,2356,2361,2366,2374,2379,2384,2389,2394,2401,2408,2412,2419,2424,2429,2434,2440,2443,2446,2451,2457,2463,2469,2475,2480,2485,2489,2493,2496,2501,2505,2512,2518,2524,2529,2536,2543,2548,2553,2557,2563,2568,2574,2579,2587,2592,2598,2605,2611,2618,2624,2630,2638,2641,2647,2653,2659,2664,2669,2673,2679,2684,2688,2694],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},355,46.5607,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.53,46.95,45.97,0.23,0.5,145403.162157,939,46.5726,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.05,46.28,-0.68,-1.45,176378.29081,1362,46.6593,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",47.3,46.66,46.96,-0.18,-0.38,72809.290013,1302,47.1555,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.54,46.97,47.14,-0.81,-1.69,51035.87886,1026,47.5952,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":126,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",47.49,48.055,47.42,47.95,0.84,268537.164758,2590,47.7666,{"date":234,"open":216,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",47.55,46.8301,0.54,1.15,16512.059343,301,47.1975,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",47.6,47,47.01,-0.77,-1.61,30541.306009,378,47.1734,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":209,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",48.56,47.7,47.78,-0.79,49062.8701,876,47.9607,{"date":262,"open":263,"high":263,"low":228,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",48.46,48.16,0.2,0.42,68106.860195,609,48.2119,{"date":271,"open":272,"high":273,"low":256,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",48.05,48.2,47.96,-0.31,-0.64,47591.479417,1176,48.1885,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",48.84,48.22,48.27,0.02,0.04,24105.583087,284,48.4644,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",49.06,47.98,48.25,-0.9,-1.83,65021.875478,466,48.6018,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",49.81,49.07,49.15,-0.93,-1.86,28245.919274,553,49.4344,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.59,50.6332,50.08,0.65,1.31,82047.409239,289,50.2253,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",49.27,49.58,49.2,49.43,0.51,1.04,61279.139857,392,49.374,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":275,"volume":338,"transactions":339,"vwap":340},"2026-09-10",48.71,49.21,48.62,48.92,-0.15,316844.240202,1598,48.9298,{"date":342,"open":343,"high":344,"low":303,"close":303,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",49.83,49.8851,-0.91,-1.82,40790.755878,407,49.3863,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",50.87,51,49.98,-1.43,-2.78,68743.956756,428,50.0837,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",51.0887,51.645,51.41,-0.55,-1.06,16681.105058,247,51.4145,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":326,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",51.82,52.51,51.4992,51.96,0.99,20757.449628,376,51.8833,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",50.23,51.62,50.2,51.45,1.27,2.53,35256.302713,636,51.346,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",50.81,51.25,50.145,50.18,-1.11,-2.16,40637.048347,696,50.486,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",51.56,51.011,51.29,-0.5,-0.97,49527.550352,585,51.3751,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",52.2,52.48,51.79,-0.6388,-1.22,20697.415786,545,52.0975,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",52.56,52.83,52.29,52.4288,-0.0911,-0.17,21247.119095,275,52.4459,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",52.46,52.67,52.33,52.5199,-0.2501,-0.47,31054.898558,471,52.5265,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":121,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",52.23,52.79,52.21,52.77,0.48,35050.664791,453,52.5658,{"date":455,"open":437,"high":456,"low":437,"close":457,"change":458,"percent_change":190,"volume":459,"transactions":460,"vwap":461},"2026-08-24",53.04,52.52,0.26,33222.645372,480,52.8673,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",51.7,52.45,52.26,0.92,1.79,25476.133932,552,52.1587,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",51.42,51.74,51.18,51.34,0.05,0.1,84831.94982,936,51.4938,{"date":484,"open":485,"high":486,"low":485,"close":406,"change":326,"percent_change":44,"volume":487,"transactions":488,"vwap":489},"2026-08-19",50.85,51.88,54397.19017,793,51.5276,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":285,"volume":496,"transactions":497,"vwap":498},"2026-08-18",50.75,51.49,50.78,0.01,45496.053375,677,51.2548,{"date":500,"open":404,"high":404,"low":492,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",50.77,-1.34,-2.57,86937.260484,1273,50.9873,{"date":508,"open":435,"high":435,"low":416,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",52.11,-0.205,-0.39,28227.044776,584,51.9998,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",50.95,52.4799,52.315,1.9195,3.81,71109.015604,1324,51.6196,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",50.33,50.45,49.62,50.3955,-0.1279,-0.25,99653.837782,986,49.8869,{"date":537,"open":538,"high":517,"low":538,"close":539,"change":540,"percent_change":479,"volume":541,"transactions":542,"vwap":543},"2026-08-11",50.21,50.5234,0.0482,60665.7405,933,50.5926,{"date":545,"open":546,"high":547,"low":384,"close":548,"change":549,"percent_change":21,"volume":550,"transactions":551,"vwap":552},"2026-08-10",50.39,50.79,50.4752,-0.0248,35815.069184,499,50.4513,{"date":554,"open":406,"high":555,"low":556,"close":557,"change":218,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",51.305,50.34,50.5,-1.58,83195.118375,893,50.5867,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",51.2,51.363,50.805,51.31,-0.22,-0.43,90461.083304,1125,51.1211,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":337,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",52,52.2068,51.33,51.53,-0.29,16182.081397,321,51.7216,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":467,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",50.44,51.75,51.68,1.81,80711.156882,598,51.3617,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":131,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",50.51,51.02,50.48,50.76,1.56,38682.394779,431,50.7864,{"date":603,"open":604,"high":604,"low":605,"close":354,"change":606,"percent_change":558,"volume":607,"transactions":608,"vwap":609},"2026-07-31",50.43,49.38,-0.8,55683.238552,333,49.8248,{"date":611,"open":612,"high":547,"low":613,"close":494,"change":614,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",50.55,49.8,0,49870.688067,439,50.383,{"date":619,"open":382,"high":577,"low":620,"close":494,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",50.1576,0.1571,0.31,78045.832902,498,50.7642,{"date":627,"open":628,"high":492,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",49.75,49.6952,50.6229,1.1229,2.27,82898.181319,1112,50.3385,{"date":637,"open":335,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",49.63,48.61,49.5,1.49,3.1,71087.114629,766,49.2414,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",47.74,48.4199,47.4401,48.01,0.17,0.36,87024.451497,621,48.0401,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",48.03,47.41,47.84,-0.61,-1.26,128821.721008,1076,47.6501,{"date":668,"open":304,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",49.23,48.3,48.45,-0.85,-1.72,96093.490588,927,48.7155,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",49.55,49.64,49.26,49.3,-0.245,-0.49,59463.682444,618,49.4329,{"date":689,"open":322,"high":690,"low":137,"close":691,"change":692,"percent_change":237,"volume":693,"transactions":694,"vwap":695},"2026-07-20",49.9899,49.545,0.2642,382366.636424,2014,49.5592,{"date":697,"open":325,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",49.7,49.0899,49.2808,-0.7882,-1.57,5183.789534,126,49.2769,{"date":707,"open":323,"high":708,"low":323,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",50.27,50.069,0.299,0.6,11964.319406,239,49.9948,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",49.19,50.15,48.99,49.77,1.391,2.88,17139.317938,243,49.6575,{"date":727,"open":728,"high":729,"low":294,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",48.28,48.65,48.379,-0.1537,-0.32,19556.068794,213,48.4163,{"date":737,"open":738,"high":137,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",48.21,48.5327,0.2527,0.52,13016.053063,144,48.5684,{"date":746,"open":747,"high":747,"low":748,"close":728,"change":146,"percent_change":749,"volume":750,"transactions":9,"vwap":728},"2026-07-10",48.72,47.97,0.79,9500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":749,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-09",46.75,47.91,47.9,1.68,214400,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",47.87,46.73,47.11,-1.44,-2.97,239300,{"date":767,"open":336,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",49.32,48.34,48.55,-0.216,-0.44,24200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",48.44,48.77,47.93,48.766,0.367,0.76,16200,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",48.0099983,48.5,48.399,0.891,1.88,18700,{"date":792,"open":793,"high":755,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",46.33,47.508,1.408,3.05,30300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",46.23,46.259,45.56,46.099998,-0.26,-0.56,10200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":711,"percent_change":316,"volume":813,"transactions":9,"vwap":812},"2026-06-29",46.17,46.567,46.07,46.36,24000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",44.51,45.84,45.76,1.42,3.2,86700,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",44.66,45.26,44.34,-0.425,-0.95,63200,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",43.72,45.12,44.765,1.115,2.55,45200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":365,"volume":844,"transactions":9,"vwap":842},"2026-06-23",43.49,43.92,43.65,-0.24,53700,{"date":846,"open":826,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",44.9,43.82,43.89,-0.51,-1.15,28100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":265,"volume":860,"transactions":9,"vwap":858},"2026-06-18",44.61,44.92,44.275,44.4,0.09,52600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",45.18,46.0099983,44.28,44.31,-0.92,-2.03,73800,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":65,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",44.8,45.41,45.23,2.03,21000,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",44.52,45,44.33,0.545,1.24,24600,{"date":886,"open":840,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",43.793,43.23,43.785,0.625,1.45,8900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",42.48,43.26,42.11,43.16,0.77,1.82,26700,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":868,"volume":908,"transactions":9,"vwap":906},"2026-06-10",42.92,43.36,42.39,-0.88,49700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":146,"volume":916,"transactions":9,"vwap":914},"2026-06-09",42.99,43.88,42.82,43.27,0.165,27900,{"date":918,"open":896,"high":919,"low":920,"close":921,"change":922,"percent_change":337,"volume":923,"transactions":9,"vwap":921},"2026-06-08",43.61,42.94,43.105,-0.064,27000,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",43.73,42.862,43.169,-1.18,-2.66,47500,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",44.040001,44.69,44.349,0.869,2,47300,{"date":941,"open":942,"high":942,"low":888,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",45.0099983,43.48,-1.89,-4.17,42300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":397,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-02",46.02,45.32,45.37,-2.39,23100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",46.040001,46.8,45.89,46.48,0.125,0.27,54400,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",45.71,46.68,46.355,0.785,1.72,13000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",45.11,45.7,45.075001,45.57,0.28,0.62,19000,{"date":981,"open":874,"high":982,"low":874,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-27",45.996,45.29,-0.03,-0.07,14400,{"date":988,"open":989,"high":990,"low":991,"close":950,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":950},"2026-05-26",45.4,45.63,45.14,0.08,0.18,17700,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":22,"percent_change":843,"volume":1000,"transactions":9,"vwap":999},"2026-05-22",45.6,45.94,45.24,19100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":568,"volume":1008,"transactions":9,"vwap":1006},"2026-05-21",45.15,45.55,44.95,45.35,-0.098,8700,{"date":1010,"open":1005,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":386,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",45.61,44.587,45.448,0.568,9700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":843,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",45.2,45.47,44.88,-0.53,8400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":833,"change":653,"percent_change":1027,"volume":1028,"transactions":9,"vwap":833},"2026-05-18",44.59,45.42,0.8,10700,{"date":1030,"open":824,"high":1031,"low":1032,"close":1033,"change":275,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",44.955,44.58,44.76,-0.69,13100,{"date":1037,"open":1020,"high":1038,"low":1020,"close":1039,"change":126,"percent_change":65,"volume":1000,"transactions":9,"vwap":1039},"2026-05-14",45.39,45.07,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",45.36,44.41,44.67,-1.259,-2.74,25500,{"date":1049,"open":949,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",46.45,45.735,45.929,-0.531,-1.14,11000,{"date":1057,"open":1050,"high":17,"low":1058,"close":17,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":17},"2026-05-11",46.080002,-0.14,-0.3,142700,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":511,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-08",46.91,46.321,46.6,-0.83,12900,{"date":1070,"open":762,"high":1071,"low":1072,"close":18,"change":1073,"percent_change":189,"volume":1074,"transactions":9,"vwap":18},"2026-05-07",47.67,46.83,0.11,255500,{"date":1076,"open":1077,"high":1078,"low":206,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",47.24,47.28,46.88,-0.06,-0.13,35100,{"date":1084,"open":227,"high":227,"low":1085,"close":1086,"change":1087,"percent_change":306,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",46.775,46.94,-0.89,15700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-04",47.56,48.32,47.83,0.212,0.45,24300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",47.4,47.68,47.31,47.618,0.498,1.06,4000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":189,"percent_change":51,"volume":1112,"transactions":9,"vwap":1111},"2026-04-30",46.78,47.16,46.38,47.12,5400,{"date":1114,"open":1115,"high":207,"low":206,"close":1116,"change":1117,"percent_change":21,"volume":806,"transactions":9,"vwap":1116},"2026-04-29",46.93,46.89,-0.025,{"date":1119,"open":207,"high":1120,"low":1116,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",47.26,46.915,-0.075,-0.16,7800,{"date":1126,"open":761,"high":1127,"low":1128,"close":18,"change":478,"percent_change":1073,"volume":1129,"transactions":9,"vwap":18},"2026-04-27",47.205,46.69,18100,{"date":1131,"open":753,"high":1132,"low":1133,"close":1086,"change":993,"percent_change":146,"volume":1134,"transactions":9,"vwap":1086},"2026-04-24",47.049999,46.59,11300,{"date":1136,"open":1137,"high":1137,"low":809,"close":1138,"change":1139,"percent_change":1140,"volume":939,"transactions":9,"vwap":1138},"2026-04-23",48.080002,46.76,-1.95,-4,{"date":1142,"open":1143,"high":1144,"low":283,"close":333,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":333},"2026-04-22",48.51,48.725,0.59,1.23,16800,{"date":1149,"open":1150,"high":605,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",49.11,48.099998,48.12,-1,-2.04,17600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-20",48.41,49.12,0.43,0.88,21300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",48.39,49.029999,48.69,1.05,2.2,23000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":622,"percent_change":315,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",47.34,47.64,47.099998,23200,{"date":1178,"open":1179,"high":1173,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",46.2,47.33,1.52,3.32,25100,{"date":1185,"open":1018,"high":958,"low":1018,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",45.81,0.681,1.51,21900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":970,"transactions":9,"vwap":1193},"2026-04-13",43.12,45.129,43.099998,1.719,3.96,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":772,"percent_change":1153,"volume":1202,"transactions":9,"vwap":1201},"2026-04-10",43.81,43.22,43.41,13500,{"date":1204,"open":926,"high":1205,"low":920,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",43.85,-0.28,-0.63,15800,{"date":1210,"open":1032,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",44.89,43.79,44.13,1.36,3.18,104500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":209,"percent_change":907,"volume":1223,"transactions":9,"vwap":1222},"2026-04-07",42.9,43.0099983,42.585,42.77,8600,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",42.57,43.3,43.15,0.61,1.43,14800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":992,"volume":1239,"transactions":9,"vwap":1237},"2026-04-02",41.6,42.63,41.53,42.54,0.036,15200,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1034,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",43.13,42.49,42.504,-0.296,4700,{"date":1248,"open":1249,"high":913,"low":1250,"close":1251,"change":1168,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-31",42.34,41.86,42.8,2.51,37000,{"date":1255,"open":1256,"high":1257,"low":1236,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",41.64,42,41.75,0.34,0.82,9100,{"date":1263,"open":1264,"high":1264,"low":25,"close":1265,"change":418,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-27",42.27,41.41,-2.86,20900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1235,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1235},"2026-03-26",42.59,43.21,42.56,-0.562,-1.3,6900,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-25",43.63,42.75,43.192,0.242,0.56,5200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":219,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",43.17,43.29,42.89,42.95,-0.74,10500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1291,"transactions":9,"vwap":1297},"2026-03-23",43.52,44,43.33,43.69,1.03,2.41,{"date":1301,"open":1302,"high":913,"low":1303,"close":1304,"change":1059,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-20",42.62,42.24,42.66,-0.33,19500,{"date":1308,"open":1303,"high":1309,"low":1303,"close":1251,"change":106,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1251},"2026-03-19",43.049,0.14,16100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":663,"percent_change":1266,"volume":1318,"transactions":9,"vwap":1317},"2026-03-18",43.7,43.86,42.72,42.74,29000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1295,"change":622,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1295},"2026-03-17",44.5,44.62,43.98,0.71,10300,{"date":1327,"open":926,"high":1323,"low":1328,"close":1297,"change":141,"percent_change":158,"volume":1329,"transactions":9,"vwap":1297},"2026-03-16",43.389,25000,{"date":1331,"open":1205,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-13",44.044998,43.34,43.37,-0.27,-0.62,11600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",44.45,44.68,43.64,-1.35,-3,15100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-11",44.97,45.45,44.65,44.99,-0.04,-0.09,6400,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":662,"percent_change":502,"volume":1360,"transactions":9,"vwap":1359},"2026-03-10",45.5,44.626,45.029999,13400,{"date":1362,"open":880,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":111,"volume":1367,"transactions":9,"vwap":1365},"2026-03-09",45.795,44.3,45.64,-0.004,8100,{"date":1369,"open":1026,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-06",45.67,44.94,45.644,-0.466,-1.01,50100,{"date":1377,"open":1019,"high":17,"low":1019,"close":1378,"change":992,"percent_change":652,"volume":1379,"transactions":9,"vwap":1378},"2026-03-05",46.11,256900,{"date":1381,"open":1011,"high":1382,"low":1026,"close":1383,"change":978,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-04",46.21,46.029999,1.37,7000,{"date":1387,"open":1388,"high":818,"low":1389,"close":873,"change":1390,"percent_change":772,"volume":1391,"transactions":9,"vwap":873},"2026-03-03",44.21,44.056,-0.2,8500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1011,"change":266,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1011},"2026-03-02",44.22,45.69,44.195,0.93,14500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":850,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",45.28,45.415,44.73,45.19,-0.23,16700,{"date":1408,"open":863,"high":1409,"low":880,"close":1026,"change":1410,"percent_change":1260,"volume":1411,"transactions":9,"vwap":1026},"2026-02-26",45.8,0.37,18300,{"date":1413,"open":1414,"high":1415,"low":1340,"close":1415,"change":1161,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",44.79,45.049999,1.99,18000,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-24",43.75,44.32,44.17,0.33,0.75,36500,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-23",45.49,43.76,43.84,-2.11,-4.59,90100,{"date":1435,"open":989,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":65,"volume":1440,"transactions":9,"vwap":1438},"2026-02-20",45.99,45.341,45.95,0.41,61700,{"date":1442,"open":1038,"high":1443,"low":1039,"close":1444,"change":579,"percent_change":1207,"volume":1445,"transactions":9,"vwap":1444},"2026-02-19",45.62,45.54,22000,{"date":1447,"open":1448,"high":1058,"low":950,"close":1449,"change":1027,"percent_change":1450,"volume":1096,"transactions":9,"vwap":1449},"2026-02-18",45.43,45.83,1.78,{"date":1452,"open":1364,"high":973,"low":1364,"close":1359,"change":136,"percent_change":641,"volume":1453,"transactions":9,"vwap":1359},"2026-02-17",22500,{"date":1455,"open":1456,"high":855,"low":1457,"close":1458,"change":1459,"percent_change":136,"volume":1460,"transactions":9,"vwap":1458},"2026-02-13",44.11,44.099998,44.37,0.29,57800,{"date":1462,"open":19,"high":812,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1311,"transactions":9,"vwap":1464},"2026-02-12",44.07,44.080002,-2.56,-5.49,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-11",47.94,46.62,46.64,-1.19,-2.49,34200,{"date":1476,"open":1180,"high":1477,"low":1478,"close":1093,"change":190,"percent_change":1104,"volume":1479,"transactions":9,"vwap":1093},"2026-02-10",48.42,47.254,34400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1180,"change":1485,"percent_change":1095,"volume":1486,"transactions":9,"vwap":1180},"2026-02-09",47.029999,47.69,46.87,0.21,29300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1111,"change":1492,"percent_change":1299,"volume":1493,"transactions":9,"vwap":1111},"2026-02-06",46.39,47.185,46.18,1.11,27400,{"date":1495,"open":1133,"high":762,"low":998,"close":864,"change":662,"percent_change":1496,"volume":1497,"transactions":9,"vwap":864},"2026-02-05",-1.31,196700,{"date":1499,"open":19,"high":1079,"low":1436,"close":1470,"change":961,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1470},"2026-02-04",0.58,76300,{"date":1503,"open":228,"high":228,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-03",46.15,46.35,-2.64,-5.39,45800,{"date":1510,"open":1511,"high":304,"low":1511,"close":719,"change":1512,"percent_change":1027,"volume":1513,"transactions":9,"vwap":719},"2026-02-02",48.4,0.39,75000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1290,"percent_change":1520,"volume":876,"transactions":9,"vwap":1519},"2026-01-30",48.98,49,48.36,48.6,-1.5,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":569,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-29",49.91,48.955,49.34,-0.86,258800,{"date":1529,"open":546,"high":1530,"low":720,"close":720,"change":1290,"percent_change":1531,"volume":1306,"transactions":9,"vwap":720},"2026-01-28",50.7,-1.47,{"date":1533,"open":1534,"high":1534,"low":1535,"close":594,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":594},"2026-01-27",51.27,50.374,-0.835,-1.63,17000,{"date":1540,"open":364,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":208,"volume":1088,"transactions":9,"vwap":1543},"2026-01-26",51.46,51.19,51.345,-0.093,{"date":1546,"open":474,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-23",51.564,51.22,51.438,-0.212,-0.41,13700,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-22",50.93,51.65,0.85,1.67,40300,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":65,"percent_change":1565,"volume":1329,"transactions":9,"vwap":1564},"2026-01-21",50.12,50.995,50.8,1.8,{"date":1567,"open":1568,"high":492,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-20",50.38,49.87,49.9,-1.03,-2.02,29700,{"date":1575,"open":1576,"high":564,"low":1577,"close":1555,"change":984,"percent_change":1080,"volume":1578,"transactions":9,"vwap":1555},"2026-01-16",50.82,50.59,139000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-15",51.64,51.682,50.88,50.96,-0.73,-1.41,31500,{"date":1589,"open":474,"high":1590,"low":1548,"close":1590,"change":1591,"percent_change":189,"volume":1592,"transactions":9,"vwap":1590},"2026-01-14",51.69,0.12,38600,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1472,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-13",52.78,51.38,51.57,-2.26,47000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":662,"percent_change":1054,"volume":1606,"transactions":9,"vwap":1605},"2026-01-12",52.81,52.856,52.306,52.76,26300,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":22,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-09",53.58,52.925,53.37,-0.21,17500,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1439,"percent_change":899,"volume":1619,"transactions":9,"vwap":1618},"2026-01-08",52.9,53.75,53.48,24500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":511,"percent_change":1585,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",53.23,53.35,52.838,53.07,35900,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-06",52.66,53.493,53.46,0.64,1.21,61500,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-05",51.5,53.26,52.82,1.246,2.42,33200,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1087,"volume":1015,"transactions":9,"vwap":1647},"2026-01-02",52.25,51.51,51.574,-0.464,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-31",52.41,52.037998,-0.432,-0.82,22800,{"date":1657,"open":1605,"high":1658,"low":1659,"close":1659,"change":247,"percent_change":199,"volume":1660,"transactions":9,"vwap":1659},"2025-12-30",52.775,52.47,13900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1390,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-29",53.19,53.33,53.029999,53.24,-0.37,19700,{"date":1670,"open":1671,"high":1672,"low":1625,"close":1672,"change":286,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-26",53.32,53.44,0.07,11100,{"date":1676,"open":1663,"high":1677,"low":1665,"close":1678,"change":189,"percent_change":1160,"volume":1679,"transactions":9,"vwap":1678},"2025-12-24",53.518,53.4,16900,{"date":1681,"open":1678,"high":1682,"low":1683,"close":1684,"change":1206,"percent_change":1685,"volume":1398,"transactions":9,"vwap":1684},"2025-12-23",53.6,53.09,53.17,-0.52,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":327,"volume":1693,"transactions":9,"vwap":1691},"2025-12-22",53.099998,53.73,52.96,53.45,0.55,34300,{"date":1695,"open":1690,"high":1696,"low":1697,"close":1616,"change":993,"percent_change":1259,"volume":1698,"transactions":9,"vwap":1616},"2025-12-19",53.080002,52.821,14100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":151,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-18",52.94,53.305,52.71,52.72,0.67,30400,{"date":1708,"open":447,"high":1709,"low":1710,"close":1710,"change":407,"percent_change":828,"volume":1711,"transactions":9,"vwap":1710},"2025-12-17",53.145,52.37,54000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-16",52.65,53.0099983,52.635,52.87,0.245,0.47,26200,{"date":1722,"open":1631,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1571,"volume":1055,"transactions":9,"vwap":1725},"2025-12-15",53.51,52.585,52.625,-0.545,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1684,"change":21,"percent_change":1353,"volume":1732,"transactions":9,"vwap":1684},"2025-12-12",53.34,53.555,53.02,12100,{"date":1734,"open":1735,"high":1638,"low":1645,"close":1736,"change":1737,"percent_change":316,"volume":1538,"transactions":9,"vwap":1736},"2025-12-11",52.44,53.22,0.69,{"date":1739,"open":1740,"high":1741,"low":394,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-10",51.35,52.68,52.53,0.98,1.9,8200,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":984,"percent_change":1080,"volume":1751,"transactions":9,"vwap":1750},"2025-12-09",51.36,51.97,51.55,18200,{"date":1753,"open":1754,"high":1754,"low":1541,"close":1755,"change":1756,"percent_change":867,"volume":1757,"transactions":9,"vwap":1755},"2025-12-08",52.060001,51.58,-0.48,31600,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1754,"change":1762,"percent_change":121,"volume":1763,"transactions":9,"vwap":1754},"2025-12-05",51.78,52.565,0.13,34600,{"date":1765,"open":1766,"high":1766,"low":383,"close":1767,"change":532,"percent_change":1756,"volume":1768,"transactions":9,"vwap":1767},"2025-12-04",52.13,51.93,8000,{"date":1770,"open":1771,"high":466,"low":1771,"close":1772,"change":1692,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-03",51.59,52.18,1.07,54200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1667,"volume":1781,"transactions":9,"vwap":1779},"2025-12-02",51.85,52.55,51.63,-0.19,51700,{"date":1783,"open":1556,"high":1784,"low":1556,"close":372,"change":1785,"percent_change":247,"volume":1786,"transactions":9,"vwap":372},"2025-12-01",52.284,-0.4,15600,{"date":1788,"open":1590,"high":1789,"low":1590,"close":1790,"change":37,"percent_change":819,"volume":1791,"transactions":9,"vwap":1790},"2025-11-28",52.365,52.22,5900,{"date":1793,"open":567,"high":1794,"low":567,"close":493,"change":961,"percent_change":1795,"volume":1796,"transactions":9,"vwap":493},"2025-11-26",51.717,0.53,6800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1548,"change":1801,"percent_change":891,"volume":1802,"transactions":9,"vwap":1548},"2025-11-25",50.4,51.225,0.731,11200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":266,"volume":1810,"transactions":9,"vwap":1808},"2025-11-24",50.3,50.72,50.14,50.489,0.209,11500,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1146,"percent_change":1252,"volume":1816,"transactions":9,"vwap":1815},"2025-11-21",49.273,50.57,50.28,16500,{"date":1818,"open":1819,"high":1820,"low":1516,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-20",50.25,50.53,49.049999,-0.864,-1.73,11700,{"date":1826,"open":613,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1410,"volume":1831,"transactions":9,"vwap":1829},"2025-11-19",49.97,49.28,49.914,0.184,29500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-18",50.040001,50.315,49.66,49.73,-0.78,-1.54,28500,{"date":1842,"open":1843,"high":1750,"low":556,"close":594,"change":1844,"percent_change":1845,"volume":806,"transactions":9,"vwap":594},"2025-11-17",51.43,-1.216,-2.35,{"date":1847,"open":372,"high":1848,"low":1556,"close":1849,"change":1850,"percent_change":1851,"volume":1015,"transactions":9,"vwap":1849},"2025-11-14",52.43,51.726,-0.724,-1.38,{"date":1853,"open":1854,"high":1855,"low":437,"close":465,"change":199,"percent_change":1856,"volume":1857,"transactions":9,"vwap":465},"2025-11-13",53.47,53.61,-2.69,20000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":478,"percent_change":859,"volume":1864,"transactions":9,"vwap":1863},"2025-11-12",53.89,54.2,53.78,53.9,7400,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1773,"volume":1391,"transactions":9,"vwap":1869},"2025-11-11",53.39,53.94,53.85,0.571,{"date":1872,"open":1663,"high":1723,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1134,"transactions":9,"vwap":1874},"2025-11-10",52.785,53.279,0.737,1.4,{"date":1878,"open":1879,"high":1880,"low":1590,"close":1881,"change":1882,"percent_change":1206,"volume":1538,"transactions":9,"vwap":1881},"2025-11-07",52.14,52.656,52.542,-0.148,{"date":1884,"open":1682,"high":1689,"low":1885,"close":1885,"change":851,"percent_change":1886,"volume":1129,"transactions":9,"vwap":1885},"2025-11-06",52.69,-2.14,{"date":1888,"open":1889,"high":1863,"low":1890,"close":1891,"change":1145,"percent_change":1492,"volume":1892,"transactions":9,"vwap":1891},"2025-11-05",53.36,53.325,53.84,21100,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":805,"percent_change":1898,"volume":1055,"transactions":9,"vwap":1897},"2025-11-04",53.040001,53.67,53.25,-1.04,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":440,"percent_change":1904,"volume":979,"transactions":9,"vwap":1903},"2025-11-03",54.17,53.21,53.81,-0.87,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":237,"percent_change":44,"volume":1910,"transactions":9,"vwap":1909},"2025-10-31",53.68,54.36,54.28,6500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":71,"percent_change":1916,"volume":1406,"transactions":9,"vwap":1915},"2025-10-30",54.5,55.02,53.74,-1.97,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1318,"transactions":9,"vwap":1921},"2025-10-29",56.17,54.78,54.82,-3.158,-5.45,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":365,"volume":1674,"transactions":9,"vwap":1928},"2025-10-28",58.42,58.69,57.978,-0.322,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1423,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-27",58.53,58.64,58.3,0.57,12500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":51,"percent_change":1557,"volume":1942,"transactions":9,"vwap":1941},"2025-10-24",58.24,58.455,57.97,9300,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":899,"volume":1261,"transactions":9,"vwap":1947},"2025-10-23",56.98,57.684,57.48,0.44,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1374,"volume":1956,"transactions":9,"vwap":1954},"2025-10-22",57.39,57.42,56.72,57.040001,-0.58,7900,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1095,"percent_change":749,"volume":1962,"transactions":9,"vwap":1961},"2025-10-21",56.74,57.772,57.62,10800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1168,"percent_change":1968,"volume":1008,"transactions":9,"vwap":1966},"2025-10-20",56.42,57.17,56.347,1.87,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-17",55.43,56.237,56.12,0.72,1.3,3600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-16",56.5,56.59,55.17,55.4,-1.16,-2.05,14600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1904,"volume":1993,"transactions":9,"vwap":1991},"2025-10-15",57.25,57.29,56.52,56.56,-0.497,7200,{"date":1995,"open":1996,"high":1951,"low":1996,"close":1997,"change":1229,"percent_change":1998,"volume":1824,"transactions":9,"vwap":1997},"2025-10-14",55.56,57.056999,1.08,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":266,"volume":1816,"transactions":9,"vwap":2003},"2025-10-13",56.69,56.15,56.447,0.237,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1337,"transactions":9,"vwap":2010},"2025-10-10",58.45,58.61,56.19,56.21,-2.17,-3.72,{"date":2014,"open":2015,"high":24,"low":2016,"close":2017,"change":804,"percent_change":772,"volume":1028,"transactions":9,"vwap":2017},"2025-10-09",58.74,58.26,58.38,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1933,"change":977,"percent_change":450,"volume":1720,"transactions":9,"vwap":1933},"2025-10-08",58.52,58.85,58.515,{"date":2024,"open":2020,"high":2025,"low":2026,"close":2027,"change":495,"percent_change":285,"volume":2028,"transactions":9,"vwap":2027},"2025-10-07",58.82,58.105,58.36,34800,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1439,"volume":1147,"transactions":9,"vwap":2033},"2025-10-06",58.54,57.9,58.35,0.24,{"date":2036,"open":2037,"high":1926,"low":2032,"close":2038,"change":2039,"percent_change":977,"volume":2040,"transactions":9,"vwap":2038},"2025-10-03",57.91,58.11,0.16,12000,{"date":2042,"open":2043,"high":2044,"low":1951,"close":2045,"change":1027,"percent_change":1876,"volume":2046,"transactions":9,"vwap":2045},"2025-10-02",57.46,58.029999,57.95,7600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":859,"volume":1124,"transactions":9,"vwap":2052},"2025-10-01",57.080002,57.32,56.95,57.15,0.049,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":558,"volume":2060,"transactions":9,"vwap":2058},"2025-09-30",57.93,56.745,57.101,-0.919,22700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1324,"percent_change":883,"volume":1398,"transactions":9,"vwap":2066},"2025-09-29",57.71,58.18,57.525,58.02,{"date":2068,"open":2069,"high":1947,"low":2070,"close":2071,"change":265,"percent_change":151,"volume":1345,"transactions":9,"vwap":2071},"2025-09-26",57.145,56.935,57.31,{"date":2073,"open":1951,"high":2074,"low":2049,"close":2075,"change":305,"percent_change":2076,"volume":1768,"transactions":9,"vwap":2075},"2025-09-25",57.53,57.11,-1.6,{"date":2078,"open":2079,"high":2017,"low":2080,"close":2081,"change":2082,"percent_change":275,"volume":1791,"transactions":9,"vwap":2081},"2025-09-24",58.373,57.92,58.040001,-0.181,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-23",59.18,59.2,58.2,58.221,-0.829,-1.4,5800,{"date":2093,"open":2094,"high":2085,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-22",59.09,58.541,59.049999,-0.318,-0.54,17800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1336,"volume":2107,"transactions":9,"vwap":2105},"2025-09-19",59.7,59.74,59.33,59.368,-0.372,2700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2103,"change":1459,"percent_change":51,"volume":2113,"transactions":9,"vwap":2103},"2025-09-18",59.85,60.0099983,59.6,11400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":237,"percent_change":467,"volume":1155,"transactions":9,"vwap":2119},"2025-09-17",59.02,60,59,59.45,{"date":2121,"open":2015,"high":2118,"low":2122,"close":2123,"change":2124,"percent_change":286,"volume":2125,"transactions":9,"vwap":2123},"2025-09-16",58.39,58.91,0.022,14200,{"date":2127,"open":2015,"high":2128,"low":2015,"close":2129,"change":2130,"percent_change":1948,"volume":1008,"transactions":9,"vwap":2129},"2025-09-15",59.268,58.888,0.258,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":276,"percent_change":71,"volume":2040,"transactions":9,"vwap":2134},"2025-09-12",59.029999,58.63,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":136,"percent_change":116,"volume":1124,"transactions":9,"vwap":2138},"2025-09-11",58.46,59.27,{"date":2140,"open":2141,"high":2141,"low":2016,"close":2008,"change":2142,"percent_change":1886,"volume":1993,"transactions":9,"vwap":2008},"2025-09-10",59.75,-1.28,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":190,"volume":1768,"transactions":9,"vwap":2147},"2025-09-09",59.46,59.95,59.89,0.3,{"date":2150,"open":2119,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":1410,"volume":1170,"transactions":9,"vwap":2151},"2025-09-08",59.59,59.205,0.222,{"date":2155,"open":2117,"high":2156,"low":2157,"close":2105,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2105},"2025-09-05",60.51,59.0089989,-0.206,-0.35,6700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":237,"volume":2046,"transactions":9,"vwap":2166},"2025-09-04",59.21,59.69,59.032001,59.574,0.319,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":1117,"percent_change":1352,"volume":2173,"transactions":9,"vwap":2171},"2025-09-03",58.98,59.255,58.87,21600,{"date":2175,"open":2163,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":346,"volume":1028,"transactions":9,"vwap":2178},"2025-09-02",59.469,58.851,59.28,-1.1,{"date":2181,"open":2182,"high":175,"low":2183,"close":2184,"change":2185,"percent_change":1397,"volume":1802,"transactions":9,"vwap":2184},"2025-08-29",60.19,60.138,60.38,0.555,{"date":2187,"open":2145,"high":2188,"low":2145,"close":2189,"change":2190,"percent_change":1974,"volume":2191,"transactions":9,"vwap":2189},"2025-08-28",59.896,59.825,0.425,2500,{"date":2193,"open":2194,"high":2145,"low":2194,"close":2195,"change":2196,"percent_change":984,"volume":1732,"transactions":9,"vwap":2195},"2025-08-27",58.95,59.4,-0.018,{"date":2198,"open":2163,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":977,"volume":2203,"transactions":9,"vwap":2201},"2025-08-26",59.42,59.15,59.418,0.168,4800,{"date":2205,"open":2206,"high":2110,"low":2207,"close":2207,"change":2208,"percent_change":1472,"volume":2046,"transactions":9,"vwap":2207},"2025-08-25",59.67,59.25,-0.716,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-08-22",58.099998,60.07,59.966,2.133,3.69,8800,{"date":2218,"open":2074,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1390,"volume":2222,"transactions":9,"vwap":2219},"2025-08-21",57.833,57.3,-0.117,3900,{"date":2224,"open":2045,"high":2045,"low":2043,"close":2045,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2045},"2025-08-20",-0.048,-0.08,4900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":851,"volume":1124,"transactions":9,"vwap":2232},"2025-08-19",58.56,58.81,57.998,-0.676,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":151,"volume":2240,"transactions":9,"vwap":2238},"2025-08-18",58.44,58.78,58.674,0.204,4400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":568,"volume":2248,"transactions":9,"vwap":2246},"2025-08-15",58.49,58.845,58.4,58.47,-0.126,17100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":247,"volume":2255,"transactions":9,"vwap":2252},"2025-08-14",58.13,58.596,57.99,-0.452,3200,{"date":2257,"open":2081,"high":2258,"low":2081,"close":2258,"change":2259,"percent_change":2260,"volume":1367,"transactions":9,"vwap":2258},"2025-08-13",59.048,1.228,2.12,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":900,"volume":1810,"transactions":9,"vwap":2264},"2025-08-12",57.029999,57.82,1.034,{"date":2267,"open":2268,"high":1988,"low":2269,"close":2269,"change":2270,"percent_change":478,"volume":2271,"transactions":9,"vwap":2269},"2025-08-11",56.82,56.786,0.026,7500,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":1571,"volume":2277,"transactions":9,"vwap":2275},"2025-08-08",57.75,56.76,-0.591,3000,{"date":2279,"open":2066,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":121,"volume":2284,"transactions":9,"vwap":2282},"2025-08-07",58.29,56.89,57.351,0.141,14000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1282,"percent_change":376,"volume":2125,"transactions":9,"vwap":2290},"2025-08-06",56.9,57.338,56.545,57.21,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":397,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-05",57.52,56.34,56.65,-1.92,5000,{"date":2299,"open":2281,"high":2300,"low":2301,"close":2302,"change":1146,"percent_change":2303,"volume":1208,"transactions":9,"vwap":2302},"2025-08-04",57.865,56.79,57.76,2.18,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-01",57.060001,56.02,56.53,-1.77,-3.04,47100,{"date":2313,"open":2314,"high":2315,"low":1934,"close":1934,"change":2316,"percent_change":1153,"volume":1088,"transactions":9,"vwap":1934},"2025-07-31",58.88,59.12,-0.587,{"date":2318,"open":2199,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":806,"transactions":9,"vwap":2320},"2025-07-30",59.65,58.887,-0.451,-0.76,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-29",60.231,59.3,59.338,-0.956,-1.59,9000,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-28",60.7,60.272,60.294,-0.456,-0.75,10900,{"date":2340,"open":2341,"high":2342,"low":2111,"close":2342,"change":237,"percent_change":65,"volume":923,"transactions":9,"vwap":2342},"2025-07-25",60.12,60.75,{"date":2344,"open":2184,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-24",60.58,60.21,-0.274,-0.45,65200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":2226,"volume":1674,"transactions":9,"vwap":2353},"2025-07-23",60.060001,60.484,59.429,-0.046,{"date":2357,"open":2358,"high":2345,"low":2358,"close":2359,"change":2360,"percent_change":1632,"volume":1246,"transactions":9,"vwap":2359},"2025-07-22",60.13,60.53,0.384,{"date":2362,"open":2156,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":1762,"volume":1202,"transactions":9,"vwap":2364},"2025-07-21",60.875,60.146,0.081,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-18",60.57,59.771,60.064999,-0.363,-0.6,5300,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":883,"volume":1768,"transactions":9,"vwap":2377},"2025-07-17",59.61,60.428,0.738,{"date":2380,"open":2381,"high":2103,"low":2382,"close":2164,"change":1027,"percent_change":1214,"volume":2383,"transactions":9,"vwap":2164},"2025-07-16",59.26,59.034,7100,{"date":2385,"open":2145,"high":2386,"low":2021,"close":2387,"change":850,"percent_change":1526,"volume":2388,"transactions":9,"vwap":2387},"2025-07-15",59.5,58.89,16600,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2195,"change":1795,"percent_change":65,"volume":2393,"transactions":9,"vwap":2195},"2025-07-14",58.68,59.56,11900,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2172,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2172},"2025-07-11",60.22,58.798,-1.81,-2.98,21500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":285,"percent_change":2407,"volume":2160,"transactions":9,"vwap":2406},"2025-07-10",60.4,60.719,60.32,60.68,0.03,{"date":2409,"open":2405,"high":2410,"low":2411,"close":2410,"change":1160,"percent_change":1324,"volume":1385,"transactions":9,"vwap":2410},"2025-07-09",60.66,60.301,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":843,"percent_change":1785,"volume":2418,"transactions":9,"vwap":2417},"2025-07-08",60.64,60.96,60.040001,60.23,54500,{"date":2420,"open":2421,"high":2345,"low":2422,"close":2423,"change":1123,"percent_change":804,"volume":2271,"transactions":9,"vwap":2423},"2025-07-07",60.31,60.145,60.47,{"date":2425,"open":2426,"high":2333,"low":2426,"close":2427,"change":266,"percent_change":2428,"volume":1283,"transactions":9,"vwap":2427},"2025-07-03",60.27,60.63,0.7,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2346,"change":1410,"percent_change":978,"volume":1291,"transactions":9,"vwap":2346},"2025-07-02",59.81,60.25,59.625,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2226,"percent_change":1081,"volume":1892,"transactions":9,"vwap":2439},"2025-07-01",59.44,60.099998,59.31,59.84,{"date":2441,"open":2376,"high":2442,"low":2376,"close":2442,"change":978,"percent_change":1168,"volume":1129,"transactions":9,"vwap":2442},"2025-06-30",59.92,{"date":2444,"open":2445,"high":2103,"low":2445,"close":2326,"change":286,"percent_change":1673,"volume":1398,"transactions":9,"vwap":2326},"2025-06-27",59.099998,{"date":2447,"open":2448,"high":2381,"low":2449,"close":2381,"change":2450,"percent_change":131,"volume":1936,"transactions":9,"vwap":2381},"2025-06-26",58.783,58.65,0.46,{"date":2452,"open":2145,"high":2145,"low":1932,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-25",58.8,-0.635,-1.07,38200,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2113,"transactions":9,"vwap":2460},"2025-06-24",58.5,59.435,1.805,3.13,{"date":2464,"open":2465,"high":2466,"low":2294,"close":2466,"change":376,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-23",56.54,57.63,1.75,57300,{"date":2470,"open":2471,"high":2472,"low":1979,"close":2473,"change":22,"percent_change":1780,"volume":2474,"transactions":9,"vwap":2473},"2025-06-20",56.88,57,56.64,12700,{"date":2476,"open":2275,"high":2477,"low":2478,"close":2479,"change":1123,"percent_change":1206,"volume":1360,"transactions":9,"vwap":2479},"2025-06-18",57.47,56.57,56.75,{"date":2481,"open":2482,"high":2483,"low":1959,"close":2482,"change":511,"percent_change":198,"volume":2484,"transactions":9,"vwap":2482},"2025-06-17",56.91,57.34,9800,{"date":2486,"open":1965,"high":2065,"low":1965,"close":2220,"change":81,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2220},"2025-06-16",2.39,18900,{"date":2490,"open":1980,"high":2479,"low":2491,"close":2491,"change":1139,"percent_change":2492,"volume":1398,"transactions":9,"vwap":2491},"2025-06-13",55.96,-3.37,{"date":2494,"open":2038,"high":2016,"low":2037,"close":2037,"change":2495,"percent_change":1472,"volume":1942,"transactions":9,"vwap":2037},"2025-06-12",-0.7,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2008,"change":1673,"percent_change":1591,"volume":1962,"transactions":9,"vwap":2008},"2025-06-11",58.6,58.9,58.303,{"date":2502,"open":2503,"high":1933,"low":2064,"close":2031,"change":2504,"percent_change":151,"volume":1267,"transactions":9,"vwap":2031},"2025-06-10",58.27,0.205,{"date":2506,"open":2507,"high":2508,"low":2044,"close":2509,"change":2510,"percent_change":265,"volume":2511,"transactions":9,"vwap":2509},"2025-06-09",58.049999,58.405,58.335,0.114,12200,{"date":2513,"open":2514,"high":2515,"low":2032,"close":2088,"change":2516,"percent_change":81,"volume":2517,"transactions":9,"vwap":2088},"2025-06-06",57.96,58.25,0.771,19800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":189,"percent_change":126,"volume":1864,"transactions":9,"vwap":2523},"2025-06-05",57.5,58.15,57.283,57.45,{"date":2525,"open":2526,"high":1951,"low":2472,"close":2527,"change":2528,"percent_change":961,"volume":2125,"transactions":9,"vwap":2527},"2025-06-04",57.16,57.22,0.155,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2450,"percent_change":2535,"volume":1239,"transactions":9,"vwap":2534},"2025-06-03",56.58,57.14,56.495,57.064999,0.81,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":2034,"volume":2542,"transactions":9,"vwap":2539},"2025-06-02",56.31,56.605,55.66,0.136,18800,{"date":2544,"open":2009,"high":2308,"low":2307,"close":2545,"change":2546,"percent_change":985,"volume":2547,"transactions":9,"vwap":2545},"2025-05-30",56.469,-0.041,3300,{"date":2549,"open":2295,"high":2550,"low":2551,"close":2552,"change":2148,"percent_change":1795,"volume":1354,"transactions":9,"vwap":2552},"2025-05-29",56.87,56.18,56.51,{"date":2554,"open":2465,"high":2555,"low":2010,"close":2010,"change":2372,"percent_change":366,"volume":2556,"transactions":9,"vwap":2010},"2025-05-28",56.67,15300,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2542,"transactions":9,"vwap":2560},"2025-05-27",56.3,56.81,1.144,2.06,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2321,"percent_change":606,"volume":2277,"transactions":9,"vwap":2567},"2025-05-23",54.94,55.88,55.666,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":1705,"volume":1354,"transactions":9,"vwap":2572},"2025-05-22",55.77,56.36,56.117,0.373,{"date":2575,"open":1979,"high":2275,"low":2576,"close":2576,"change":2577,"percent_change":2578,"volume":2484,"transactions":9,"vwap":2576},"2025-05-21",55.744,-1.326,-2.32,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1034,"volume":2586,"transactions":9,"vwap":2584},"2025-05-20",57.2,57.23,56.78,57.07,-0.395,4500,{"date":2588,"open":1979,"high":2589,"low":1979,"close":2590,"change":2591,"percent_change":2039,"volume":2271,"transactions":9,"vwap":2590},"2025-05-19",57.632,57.465,0.094,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2595,"change":1187,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-16",56.73,57.371,1.2,28000,{"date":2599,"open":2600,"high":2523,"low":2601,"close":2001,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2001},"2025-05-15",57.4,56.662,-1.066,-1.85,13800,{"date":2606,"open":2607,"high":2080,"low":2608,"close":2609,"change":2270,"percent_change":478,"volume":2610,"transactions":9,"vwap":2609},"2025-05-14",57.58,57.503,57.756,4300,{"date":2612,"open":2472,"high":2613,"low":2472,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-13",57.94,57.73,1.14,2.01,40100,{"date":2619,"open":1965,"high":2620,"low":2621,"close":1980,"change":2622,"percent_change":2623,"volume":1864,"transactions":9,"vwap":1980},"2025-05-12",56.599,56.049999,1.77,3.23,{"date":2625,"open":2626,"high":2626,"low":2627,"close":1921,"change":2628,"percent_change":265,"volume":2629,"transactions":9,"vwap":1921},"2025-05-09",55.29,54.72,0.107,4200,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-08",54.14,55.099998,54.713,1.163,2.17,7700,{"date":2639,"open":1678,"high":2640,"low":1638,"close":2640,"change":993,"percent_change":1259,"volume":2046,"transactions":9,"vwap":2640},"2025-05-07",53.55,{"date":2642,"open":2643,"high":1631,"low":2644,"close":1611,"change":2645,"percent_change":2348,"volume":2646,"transactions":9,"vwap":1611},"2025-05-06",52.95,52.866,-0.241,8300,{"date":2648,"open":1688,"high":2649,"low":1688,"close":2650,"change":2651,"percent_change":1485,"volume":2652,"transactions":9,"vwap":2650},"2025-05-05",53.93,53.611,0.111,9400,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":131,"volume":2373,"transactions":9,"vwap":2657},"2025-05-02",53.2,53.62,53.5,0.414,{"date":2660,"open":1696,"high":2661,"low":1696,"close":2662,"change":2663,"percent_change":532,"volume":2610,"transactions":9,"vwap":2662},"2025-05-01",53.365,53.085999,-0.131,{"date":2665,"open":1651,"high":2666,"low":2667,"close":2666,"change":2668,"percent_change":828,"volume":1022,"transactions":9,"vwap":2666},"2025-04-30",53.217,52.15,-0.513,{"date":2670,"open":2671,"high":1689,"low":2672,"close":1689,"change":376,"percent_change":789,"volume":2517,"transactions":9,"vwap":1689},"2025-04-29",52.99,52.93,{"date":2674,"open":1703,"high":2675,"low":1710,"close":2676,"change":2677,"percent_change":1780,"volume":2678,"transactions":9,"vwap":2676},"2025-04-28",53.285,52.74,-0.1,49400,{"date":2680,"open":466,"high":2681,"low":466,"close":2682,"change":622,"percent_change":1145,"volume":2683,"transactions":9,"vwap":2682},"2025-04-25",52.97,52.84,85500,{"date":2685,"open":2686,"high":2687,"low":1767,"close":1742,"change":993,"percent_change":1259,"volume":1306,"transactions":9,"vwap":1742},"2025-04-24",51.95,52.595,{"date":2689,"open":449,"high":2690,"low":414,"close":2691,"change":44,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-04-23",53.27,52.35,1.95,42000,{"date":179,"open":1815,"high":2695,"low":1815,"close":1740,"change":1773,"percent_change":2696,"volume":2060,"transactions":9,"vwap":1740},51.445,2.13]