[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITEQ":3,"homepage-market-summary":28,"stock-historical-ITEQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITEQ","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 BlueStar Israel Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1266,1.967352,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},62.9226,63.73,62.4906,0.432,0.69,2297.897255,71,52.16,9051.626159492,57.1,2745,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},46.195,8332,3041106.539873,34.95,"2025-04-22",[180,183,189,199,209,220,230,241,251,261,271,280,291,302,310,320,329,340,348,357,366,374,382,391,399,409,418,426,434,444,452,460,471,480,488,499,508,517,527,535,544,554,563,573,582,590,599,607,616,625,633,642,651,660,668,677,686,695,705,714,721,729,736,745,754,761,768,776,785,792,799,808,816,821,828,835,841,848,855,862,870,878,886,893,901,908,915,923,930,938,946,951,959,966,973,981,988,996,1004,1010,1019,1025,1032,1041,1048,1054,1062,1070,1077,1084,1091,1097,1105,1112,1119,1127,1134,1139,1146,1154,1160,1166,1173,1179,1187,1194,1202,1207,1215,1223,1231,1239,1247,1252,1259,1266,1272,1276,1284,1290,1298,1305,1312,1319,1327,1334,1340,1348,1354,1362,1370,1377,1386,1393,1401,1409,1415,1423,1429,1435,1442,1450,1455,1462,1469,1476,1485,1493,1500,1507,1513,1520,1527,1535,1542,1548,1556,1564,1572,1579,1585,1592,1597,1604,1612,1619,1626,1633,1641,1646,1652,1659,1666,1674,1677,1683,1689,1696,1702,1709,1716,1722,1729,1735,1741,1745,1753,1758,1763,1769,1775,1781,1786,1793,1800,1807,1812,1821,1827,1835,1841,1849,1856,1862,1869,1875,1883,1890,1897,1904,1910,1916,1923,1930,1933,1940,1947,1954,1960,1965,1969,1976,1982,1988,1995,2003,2009,2018,2024,2029,2035,2040,2044,2051,2057,2063,2067,2073,2078,2082,2088,2095,2100,2106,2110,2117,2124,2130,2135,2141,2148,2154,2159,2166,2172,2179,2185,2190,2196,2202,2209,2216,2223,2229,2237,2246,2254,2261,2267,2274,2280,2288,2294,2300,2307,2315,2323,2330,2335,2342,2348,2353,2357,2364,2370,2376,2383,2390,2395,2400,2406,2412,2417,2422,2428,2433,2441,2446,2451,2459,2465,2473,2482,2490,2495,2501,2508,2514,2519,2525,2529,2538,2543,2549,2556,2562,2567,2571,2577,2582,2588,2595,2600,2607,2613,2618,2623,2629,2635,2640,2644,2651,2658,2666,2674,2681,2687,2693,2698,2705,2711,2717,2721,2728,2737],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},76,63.1751,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":181,"vwap":188},"2026-10-01",0.4488,0.72,254.9622,62.2398,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",62.2665,62.309,62.0418,0.5498,0.89,1835.022,59,62.1811,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",61.287,61.492,61.195,0.2097,0.34,1108.2695,57,61.2552,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",60.94,61.3602,60.802,61.2823,-0.4028,-0.65,1343.952453,82,60.9877,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",62.12,62.15,61.6851,-0.4743,-0.76,2426.297372,83,62.0697,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",62.26,62.285,62.06,62.1594,-0.568,-0.91,2142.1291,86,62.198,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",63.13,62.49,62.7274,-0.415,-0.66,1361.749871,84,62.7961,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",62.98,63.19,63.1424,0.0945,0.15,1991.9269,79,63.0164,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",62.35,63.0479,62.2,1.3103,2.12,4603.049892,89,62.6711,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",61.52,61.7376,-0.6247,-1,842.677696,80,61.6421,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",62.19,62.499,61.93,62.3623,1.0879,1.78,2620.826,64,62.3798,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",61.4,61.55,61.09,61.2744,0.1346,0.22,1927.202475,75,61.365,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":216,"volume":308,"transactions":259,"vwap":309},"2026-09-15",60.875,61.45,61.1398,-0.3987,1139.15542,61.1958,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",61.685,61.9098,61.5385,1.081,1.79,1157.600725,78,61.6145,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",60.46,60.4575,0.2004,0.33,461.2157,81,60.4585,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",60.45,60.56,60.205,60.2571,-0.5677,-0.93,3516.737512,109,60.3047,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":218,"vwap":347},"2026-09-09",61.114,60.8248,-0.7994,-1.3,1360.700365,61.1218,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",62.23,61.6242,-0.6479,-1.04,1628.78047,94,61.8331,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",62.16,62.2721,0.2426,0.39,2971.876397,130,62.2186,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":50,"volume":372,"transactions":327,"vwap":373},"2026-09-03",62.015,62.165,62.0295,0.3031,1544.192242,62.0489,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":325,"volume":380,"transactions":239,"vwap":381},"2026-09-02",61.23,61.7264,61.19,0.2025,1286.83891,61.3364,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",62.27,61.5239,-1.7193,-2.72,2838.30458,116,61.8662,{"date":392,"open":253,"high":393,"low":253,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",63.2432,0.0813,0.13,1488.42132,88,63.0285,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",63.06,63.32,63.1619,-1.4613,-2.26,5235.6454,105,63.2242,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",63.53,64.6232,2.2099,3.54,917.8664,73,64.3304,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":318,"vwap":425},"2026-08-26",62.34,62.4133,0.2782,0.45,1761.082604,62.2581,{"date":427,"open":428,"high":428,"low":234,"close":429,"change":430,"percent_change":140,"volume":431,"transactions":432,"vwap":433},"2026-08-25",62.79,62.1351,0.198,2560.4853,85,62.2304,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",62.92,61.83,61.9371,-1.2562,-1.99,2653.5935,121,62.1331,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":269,"vwap":451},"2026-08-21",62.55,63.1933,0.5,0.8,1232.4533,62.7075,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":327,"vwap":459},"2026-08-20",63.43,62.6933,-1.0504,-1.65,1000.86414,63.0041,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",63.765,63.795,63.55,63.7437,-0.5112,-0.8,2071.7706,53,63.67,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",64.7499,64.2549,-0.8925,-1.37,2037.104634,92,64.4572,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":355,"vwap":487},"2026-08-17",65.665,65.1474,-1.0568,-1.6,1469.6734,65.5169,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",66.36,66.48,66.05,66.2042,-0.4662,-0.7,2946.5166,100,66.2537,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":228,"vwap":507},"2026-08-13",66.33,66.6704,66,1.1346,1.73,2149.7908,66.1061,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",66.01,65.5358,0.373,0.57,2100.442492,58,65.7041,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":327,"vwap":526},"2026-08-11",65.24,65.26,64.97,65.1628,-0.6903,-1.05,1867.854299,65.1321,{"date":528,"open":529,"high":503,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":355,"vwap":534},"2026-08-10",65.72,65.8531,-0.1036,-0.16,4976.927381,65.9262,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":416,"vwap":543},"2026-08-07",65.34,65.96,65.9567,1.6992,2.64,2128.7798,65.5412,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",64.7,64.25,64.2575,-0.4445,-0.69,1714.0008,63,64.3607,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":389,"vwap":562},"2026-08-05",65.82,65.9065,64.702,-1.6901,-2.55,7400.3308,65.2873,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",65.38,66.56,66.3921,2.3312,3.64,2835.08844,90,65.7739,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",63.5,64.0609,1.6552,2.65,1073.178489,99,63.5128,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":135,"volume":588,"transactions":228,"vwap":589},"2026-07-31",61.85,62.62,62.4057,0.4088,3548.49592,62.1002,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":571,"vwap":598},"2026-07-30",61.38,61.9969,61.08,1.2579,2.07,6798.0717,61.3873,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":364,"vwap":606},"2026-07-29",62.39,60.739,-2.241,-3.56,5800.910671,61.3009,{"date":608,"open":609,"high":610,"low":253,"close":253,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",63.02,63.379,-0.9475,-1.48,5029.213005,111,63.1547,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":327,"vwap":624},"2026-07-27",64.34,63.52,63.9275,0.3413,0.54,972.544742,63.8743,{"date":626,"open":618,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":432,"vwap":632},"2026-07-24",64.48,63.5862,-0.2921,-0.46,1374.342198,64.2184,{"date":634,"open":289,"high":289,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",63.46,63.8783,-0.7715,-1.19,2889.110482,77,63.7722,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":580,"vwap":650},"2026-07-22",65.3,64.29,64.6498,-1.0351,-1.58,4707.536973,65.0553,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":181,"vwap":659},"2026-07-21",65.47,65.6999,65.6849,0.8021,1.24,1848.571428,65.5648,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":239,"vwap":667},"2026-07-20",65.68,64.8828,-0.4063,-0.62,1570.282544,65.471,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":497,"vwap":676},"2026-07-17",64.07,65.6,65.2891,-0.1099,-0.17,2129.912079,65.154,{"date":678,"open":679,"high":538,"low":680,"close":681,"change":682,"percent_change":485,"volume":683,"transactions":684,"vwap":685},"2026-07-16",65.615,65.21,65.399,-1.0638,2327.339108,117,65.6853,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":228,"vwap":694},"2026-07-15",67.218,67.62,66.4628,-0.2001,-0.3,1533.63241,67.0012,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",65.92,66.94,66.6629,1.6266,2.5,3072.337879,87,66.7211,{"date":706,"open":627,"high":707,"low":627,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",65.29,65.0363,-0.4107,-0.63,8021.0032,157,65.1057,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":345,"volume":720,"transactions":9,"vwap":718},"2026-07-10",66.115,65.37,65.447,-0.86,1800,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",65.605,66.43,66.307,1.077,1.65,1700,{"date":730,"open":537,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":728,"transactions":9,"vwap":733},"2026-07-08",65.48,64.354,65.23,-0.847,-1.28,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",67.050003,67.28,66.059998,66.077003,-1.868,-2.75,2900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",66.83,68.181,66.66,67.945,1.712,2.58,3400,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":719,"volume":760,"transactions":9,"vwap":758},"2026-07-02",67.26,67.97,66.233,-0.577,1500,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":744,"transactions":9,"vwap":765},"2026-07-01",66.51,67.47,66.81,0.43,0.65,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",65.35,66.65,66.38,1.267,1.95,5400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",64.32,65.14,64.070999,65.113,1.471,2.31,7800,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",62.32,63.642,0.391,0.62,2300,{"date":793,"open":254,"high":794,"low":254,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",63.83,63.251,-0.284,-0.45,4000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",64.2,64.39,63.276,63.535,-0.434,-0.68,3900,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",63.65,64.38,63.969,-1.252,-1.92,3800,{"date":817,"open":731,"high":731,"low":818,"close":819,"change":820,"percent_change":495,"volume":728,"transactions":9,"vwap":819},"2026-06-22",64.9,65.221,-0.459,{"date":822,"open":823,"high":662,"low":824,"close":662,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":662},"2026-06-18",65.41,65.089996,1.29,2,4300,{"date":829,"open":830,"high":831,"low":802,"close":802,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":802},"2026-06-17",65.16,65.71,-1.362,-2.07,9100,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":798,"transactions":9,"vwap":838},"2026-06-16",66.82,65.752,-1.702,-2.52,{"date":842,"open":843,"high":757,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",67.56,67.454,0.568,0.85,3600,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":423,"volume":854,"transactions":9,"vwap":852},"2026-06-12",66.27,67,66.886,0.298,2100,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",64.59,66.588,3.138,4.95,3700,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",63.76,64.11,63.45,-1.137,-1.76,10000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":815,"transactions":9,"vwap":875},"2026-06-09",65.76,66.080002,62.94,64.587,-0.648,-0.99,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":50,"volume":885,"transactions":9,"vwap":883},"2026-06-08",66.15,66.275,62.86,65.235,0.321,10200,{"date":887,"open":851,"high":851,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",64.829,64.914,-2.946,-4.34,4600,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",67.24,68.165,67.86,-0.162,-0.24,3300,{"date":902,"open":23,"high":23,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",67.9,68.022003,-2.026,-2.89,5800,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":892,"transactions":9,"vwap":912},"2026-06-02",69.11,70.080002,70.047997,0.686,0.99,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":657,"volume":922,"transactions":9,"vwap":920},"2026-06-01",68.27,69.365,68.13,69.362,0.848,3500,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":900,"transactions":9,"vwap":927},"2026-05-29",68.68,67.84,68.514,0.189,0.28,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",68,68.69,68.325,1.251,1.87,4700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",68.040001,66.96,67.073997,-1.196,-1.75,6800,{"date":947,"open":948,"high":917,"low":949,"close":917,"change":950,"percent_change":569,"volume":945,"transactions":9,"vwap":917},"2026-05-26",68.089996,67.37,2.397,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",65.66,66.37,65.873,0.763,1.17,9000,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":744,"transactions":9,"vwap":963},"2026-05-21",64.21,65.2,65.11,0.738,1.15,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",63.215,64.372,1.459,2.32,11100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":105,"volume":980,"transactions":9,"vwap":978},"2026-05-19",63.060001,63.295,62.51,62.913,0.039,2400,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":980,"transactions":9,"vwap":985},"2026-05-18",63.099998,62.245,62.874,-0.474,-0.75,{"date":989,"open":609,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",63.62,62.6,63.348,-0.924,-1.44,7900,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",63.115,64.37,64.272,1.208,1.92,2700,{"date":1005,"open":1006,"high":983,"low":284,"close":1007,"change":1008,"percent_change":140,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",62.33,63.063999,0.199,6100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",62.844,62.91,61.97,62.865,-1.135,-1.77,5700,{"date":1020,"open":1021,"high":289,"low":1021,"close":289,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":289},"2026-05-11",63.28,0.527,0.83,6000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":937,"transactions":9,"vwap":1028},"2026-05-08",63.26,63.473,62.625,1.071,1.72,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",63.040001,63.14,61.87,62.402,-0.771,-1.22,10300,{"date":1042,"open":1043,"high":1043,"low":874,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",64.53,63.173,-1.161,-1.8,4400,{"date":1049,"open":801,"high":1050,"low":411,"close":1051,"change":1052,"percent_change":727,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",64.43,64.334,1.045,8800,{"date":1055,"open":1056,"high":1057,"low":552,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-04",63.11,63.79,63.289,0.58,0.92,7700,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",62.87,62.45,62.709,0.876,1.42,8400,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",60.67,61.833,0.958,1.57,1300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":304,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":304},"2026-04-29",61.54,60.535,-0.288,-0.47,4100,{"date":1085,"open":1086,"high":1087,"low":1072,"close":1088,"change":1089,"percent_change":226,"volume":1090,"transactions":9,"vwap":1088},"2026-04-28",61.060001,61.348,61.163,-0.466,66900,{"date":1092,"open":376,"high":1093,"low":376,"close":1094,"change":1095,"percent_change":1096,"volume":815,"transactions":9,"vwap":1094},"2026-04-27",61.89,61.629,0.169,0.27,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":21,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",61.15,61.51,60.89,61.46,0.422,5300,{"date":1106,"open":1107,"high":1107,"low":1072,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-23",62.17,61.037998,-0.688,-1.11,8600,{"date":1113,"open":420,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":674,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",62.47,61.43,61.726,-0.106,15000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",62.68,63.22,61.832,-0.588,-0.94,6400,{"date":1128,"open":1129,"high":977,"low":437,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-20",61.92,62.42,0.3,0.48,8700,{"date":1135,"open":265,"high":1065,"low":1093,"close":222,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":222},"2026-04-17",1.001,1.64,16800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":766,"volume":775,"transactions":9,"vwap":1144},"2026-04-16",61.24,61.33,60.81,61.119,0.259,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":784,"transactions":9,"vwap":1151},"2026-04-15",60.34,60.886,60.245,60.86,0.52,0.86,{"date":1155,"open":322,"high":1156,"low":1157,"close":1148,"change":1158,"percent_change":362,"volume":1159,"transactions":9,"vwap":1148},"2026-04-14",60.69,60.28,0.234,6300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":267,"volume":1104,"transactions":9,"vwap":1163},"2026-04-13",58.6,60.106,58.47,1.246,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":70,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",59.69,58.695,58.86,-0.64,9600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":719,"percent_change":1178,"volume":1069,"transactions":9,"vwap":1177},"2026-04-09",60.48,59.29,59.5,-1.42,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":907,"transactions":9,"vwap":1184},"2026-04-08",61.59,61.79,60.24,60.36,1.278,2.16,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1172,"transactions":9,"vwap":1191},"2026-04-07",59.59,58.93,59.082001,-0.938,-1.56,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-06",60.07,59.7,60.02,0.524,0.88,8000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":766,"volume":869,"transactions":9,"vwap":1205},"2026-04-02",57.92,59.496,0.253,{"date":1208,"open":1162,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",59.47,58.589,59.243,1.694,2.94,23200,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-31",55.99,57.77,57.549,2.293,4.15,24700,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-30",56.86,55.02,55.256,-1.494,-2.63,23900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-27",57.97,56.65,56.75,-2.94,-4.93,264100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1168,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1168},"2026-03-26",59.94,60.91,59.61,-0.724,-1.2,253600,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1200,"volume":980,"transactions":9,"vwap":1250},"2026-03-25",60.73,60.414,0.525,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":485,"volume":1018,"transactions":9,"vwap":1257},"2026-03-24",59.44,60.15,59.4,59.889,-0.971,{"date":1260,"open":1148,"high":1261,"low":1262,"close":1151,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1151},"2026-03-23",61.63,60.256,0.709,1.18,10800,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":892,"transactions":9,"vwap":1269},"2026-03-20",61.145,60.151,-1.509,-2.45,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1264,"percent_change":774,"volume":1126,"transactions":9,"vwap":1275},"2026-03-19",59.888,61.66,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1175,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1175},"2026-03-18",60.66,61.07,60.42,-0.59,-0.97,9400,{"date":1285,"open":1286,"high":1279,"low":1286,"close":1279,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2026-03-17",60.61,2.107,3.57,11600,{"date":1291,"open":1176,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-16",59.41,58.934,58.963,1.124,1.94,8100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":846,"volume":1304,"transactions":9,"vwap":1302},"2026-03-13",58.42,57.72,57.839,0.487,2200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":827,"transactions":9,"vwap":1309},"2026-03-12",58.029999,58.35,57.352,-0.879,-1.51,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":899,"volume":1047,"transactions":9,"vwap":1317},"2026-03-11",58.28,58.64,58.09,58.231,-0.139,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1133,"transactions":9,"vwap":1324},"2026-03-10",58.94,58.979,58.285,58.37,-1.228,-2.06,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1126,"transactions":9,"vwap":1330},"2026-03-09",58.98,59.598,58.288,-0.218,-0.36,{"date":1335,"open":1336,"high":1157,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":885,"transactions":9,"vwap":1337},"2026-03-06",59.27,59.816,-0.302,-0.5,{"date":1341,"open":1168,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-05",60.51,59.46,60.118,0.862,1.45,4500,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":505,"volume":827,"transactions":9,"vwap":1352},"2026-03-04",58.87,59.37,59.256,1.006,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":710,"volume":1361,"transactions":9,"vwap":1359},"2026-03-03",57.53,58.56,56.63,58.25,-0.369,25300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",57.21,58.7,58.619,2.3,4.08,41200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":885,"transactions":9,"vwap":1373},"2026-02-27",56.31,56.319,55.94,-0.661,-1.16,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-26",56.68,57.07,56.475,56.98,0.146,0.26,25500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1069,"transactions":9,"vwap":1390},"2026-02-25",56.83,56.955,56.834,0.344,0.61,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1152,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",55.74,56.54,55.63,56.49,0.93,29000,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",56.5,55.93,55.97,-1.15,-2.01,8200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":877,"volume":1018,"transactions":9,"vwap":1413},"2026-02-20",57.74,58.65,57.12,-0.57,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2026-02-19",57.47,57.69,57.25,0.093,0.16,13900,{"date":1424,"open":1425,"high":515,"low":1425,"close":1426,"change":135,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-18",57.34,57.597,1.16,16000,{"date":1430,"open":1425,"high":1425,"low":1431,"close":1432,"change":898,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-17",56.675,56.937,-0.28,7200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":105,"volume":980,"transactions":9,"vwap":1440},"2026-02-13",57.17,57.61,57.0050011,57.098999,0.036,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1018,"transactions":9,"vwap":1447},"2026-02-12",57.8,58.081001,56.32,57.063,-1.365,-2.34,{"date":1451,"open":1452,"high":1452,"low":1218,"close":1453,"change":1454,"percent_change":485,"volume":728,"transactions":9,"vwap":1453},"2026-02-11",59.84,58.428,-0.952,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":922,"transactions":9,"vwap":1459},"2026-02-10",59.67,59.85,59.38,-0.056,-0.09,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":100,"percent_change":505,"volume":1468,"transactions":9,"vwap":1467},"2026-02-09",58.21,59.565,58.12,59.436,20400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":937,"transactions":9,"vwap":1472},"2026-02-06",57.85,58.426,57.37,1.714,3.02,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-05",57.78,58.11,56.56,56.712,-1.558,-2.67,13000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":937,"transactions":9,"vwap":1490},"2026-02-04",58.5,58.9,57.532,58.27,-1.493,-2.5,{"date":1494,"open":1495,"high":1495,"low":197,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-03",61.34,59.763,-1.056,-1.74,16100,{"date":1501,"open":1286,"high":1502,"low":1286,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-02",61.235,60.819,-0.206,-0.34,1600,{"date":1508,"open":1275,"high":1509,"low":1242,"close":1510,"change":1511,"percent_change":1512,"volume":1347,"transactions":9,"vwap":1510},"2026-01-30",61.99,61.025002,-1.295,-2.08,{"date":1514,"open":1515,"high":1515,"low":1516,"close":787,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":787},"2026-01-29",63.23,61.3,-1.243,-1.96,15100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1132,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",64.050003,63.47,63.563,0.306,7300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1069,"transactions":9,"vwap":1532},"2026-01-27",63.18,63.319,62.71,63.257,0.493,0.79,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":423,"volume":807,"transactions":9,"vwap":1540},"2026-01-26",62.65,62.88,62.525,62.764,0.283,{"date":1543,"open":359,"high":1544,"low":359,"close":1545,"change":1546,"percent_change":36,"volume":1547,"transactions":9,"vwap":1545},"2026-01-23",62.59,62.481,0.451,31100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1047,"transactions":9,"vwap":1553},"2026-01-22",61.77,62.31,61.764,62.029999,0.929,1.52,{"date":1557,"open":1558,"high":378,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-21",60.49,60.23,61.101,0.511,0.84,5200,{"date":1565,"open":1175,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-20",61.25,60.446,60.59,-0.693,-1.13,5000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1024,"transactions":9,"vwap":1576},"2026-01-16",61.81,62.215,61.283,-0.332,-0.54,{"date":1580,"open":1036,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1132,"volume":1347,"transactions":9,"vwap":1583},"2026-01-15",61.98,61.521,61.615,0.297,{"date":1586,"open":1502,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":937,"transactions":9,"vwap":1589},"2026-01-14",61.57,60.975,61.318,-0.295,-0.48,{"date":1593,"open":244,"high":244,"low":305,"close":1594,"change":1595,"percent_change":1125,"volume":1596,"transactions":9,"vwap":1594},"2026-01-13",61.613,-0.587,3000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":265,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":265},"2026-01-12",61.58,62.36,0.673,1.09,12000,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-09",61.21,61.581,61.527,0.409,0.67,2000,{"date":1613,"open":1614,"high":1615,"low":1072,"close":1616,"change":1617,"percent_change":216,"volume":1618,"transactions":9,"vwap":1616},"2026-01-08",61.27,61.277,61.118,-0.402,16600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":273,"change":1624,"percent_change":100,"volume":1625,"transactions":9,"vwap":273},"2026-01-07",61.040001,61.775,60.99,0.618,4900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1526,"transactions":9,"vwap":1630},"2026-01-06",60.049999,60.955,60.902,1.044,1.74,{"date":1634,"open":1336,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-05",59.962,58.76,59.858,1.488,2.55,45500,{"date":1642,"open":1643,"high":1643,"low":515,"close":1324,"change":1644,"percent_change":1645,"volume":744,"transactions":9,"vwap":1324},"2026-01-02",58.8,0.324,0.56,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":861,"transactions":9,"vwap":1649},"2025-12-31",58.52,58.046001,-0.478,-0.82,{"date":1653,"open":1162,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-30",58.88,58.524,-0.432,-0.73,7600,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":744,"transactions":9,"vwap":1663},"2025-12-29",58.85,59.11,58.956,-0.11,-0.19,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":744,"transactions":9,"vwap":1671},"2025-12-26",59.09,59.34,58.99,59.066002,-0.425,-0.71,{"date":1675,"open":1176,"high":1676,"low":1176,"close":1676,"change":853,"percent_change":448,"volume":760,"transactions":9,"vwap":1676},"2025-12-24",59.491,{"date":1678,"open":1670,"high":1679,"low":1670,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-23",59.193,-0.038,-0.06,1100,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":87,"volume":1611,"transactions":9,"vwap":1687},"2025-12-22",59.21,59.33,59.231,0.596,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":195,"volume":1625,"transactions":9,"vwap":1694},"2025-12-19",58.502,58.684,58.447,58.635,0.515,{"date":1697,"open":1698,"high":1699,"low":1466,"close":1466,"change":1534,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1466},"2025-12-18",58.43,58.54,1.38,2600,{"date":1703,"open":1704,"high":1705,"low":1437,"close":1706,"change":1707,"percent_change":216,"volume":1708,"transactions":9,"vwap":1706},"2025-12-17",58.19,58.36,57.33,-0.373,26600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":965,"volume":1715,"transactions":9,"vwap":1713},"2025-12-16",57.18,57.96,57.703,0.654,4200,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":807,"transactions":9,"vwap":1719},"2025-12-15",58.22,57.049,-0.979,-1.69,{"date":1723,"open":1724,"high":1705,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":815,"transactions":9,"vwap":1726},"2025-12-12",58.34,57.89,58.028,-0.901,-1.53,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1645,"volume":1734,"transactions":9,"vwap":1732},"2025-12-11",58.799,58.929,0.331,700,{"date":1736,"open":1314,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":135,"volume":784,"transactions":9,"vwap":1739},"2025-12-10",58.68,58.16,58.598,0.387,{"date":1742,"open":1316,"high":1743,"low":1316,"close":1743,"change":1744,"percent_change":287,"volume":1076,"transactions":9,"vwap":1743},"2025-12-09",58.211,1.018,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-08",57.55,57.147,57.193,0.027,0.05,3100,{"date":1754,"open":1706,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":532,"volume":1596,"transactions":9,"vwap":1756},"2025-12-05",57.775,57.166,-0.092,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1525,"percent_change":622,"volume":1304,"transactions":9,"vwap":1762},"2025-12-04",57.324,57.09,57.258,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1563,"transactions":9,"vwap":1766},"2025-12-03",55.98,56.952,0.757,1.35,{"date":1770,"open":1771,"high":1772,"low":1217,"close":1773,"change":1774,"percent_change":657,"volume":958,"transactions":9,"vwap":1773},"2025-12-02",56.060001,56.359,56.195,0.688,{"date":1776,"open":1777,"high":1217,"low":1778,"close":1779,"change":1577,"percent_change":1281,"volume":1780,"transactions":9,"vwap":1779},"2025-12-01",55.46,55.17,55.507,16700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":965,"volume":1734,"transactions":9,"vwap":1784},"2025-11-28",55.39,55.839,0.633,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":854,"transactions":9,"vwap":1790},"2025-11-26",54.88,55.265,55.206,0.383,0.7,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":892,"transactions":9,"vwap":1796},"2025-11-25",54.029999,54.823,53.96,0.713,1.32,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":760,"transactions":9,"vwap":1804},"2025-11-24",53.85,54.19,54.11,0.609,1.14,{"date":1808,"open":1809,"high":1810,"low":24,"close":1811,"change":622,"percent_change":87,"volume":885,"transactions":9,"vwap":1811},"2025-11-21",52.98,53.7,53.501,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-20",55.07,55.235,52.875,52.961,-1.424,-2.62,9900,{"date":1822,"open":1823,"high":1814,"low":1804,"close":1824,"change":1825,"percent_change":1826,"volume":1201,"transactions":9,"vwap":1824},"2025-11-19",54.74,54.385,-0.96,-1.73,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":899,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",55.25,55.41,54.66,55.345,-0.135,8900,{"date":1836,"open":1413,"high":1711,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-17",55.48,-1.272,-2.24,5600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1018,"transactions":9,"vwap":1846},"2025-11-14",56.35,57.28,56.22,56.752,-0.228,-0.4,{"date":1850,"open":1851,"high":1712,"low":1852,"close":1382,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1382},"2025-11-13",57.91,56.82,-1.4,-2.4,12900,{"date":1857,"open":197,"high":1858,"low":1359,"close":1859,"change":1860,"percent_change":1861,"volume":907,"transactions":9,"vwap":1859},"2025-11-12",59.36,58.38,-0.221,-0.38,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1505,"volume":744,"transactions":9,"vwap":1867},"2025-11-11",58.77,58.91,58.531,58.601,-0.199,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1643,"change":1873,"percent_change":1874,"volume":827,"transactions":9,"vwap":1643},"2025-11-10",57.84,58.859,1.388,2.42,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1878},"2025-11-07",56.44,57.412,56.23,0.872,1.54,11300,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1396,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1396},"2025-11-06",57.27,56.48,-1.14,-1.98,10400,{"date":1891,"open":1892,"high":1871,"low":1852,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-05",56.97,57.68,0.884,1.56,30300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1882,"transactions":9,"vwap":1901},"2025-11-04",57.54,57.725,56.796,-1.704,-2.91,{"date":1905,"open":1906,"high":197,"low":1907,"close":1487,"change":105,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1487},"2025-11-03",58.82,57.73,0.1,41700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1610,"percent_change":1427,"volume":1519,"transactions":9,"vwap":1915},"2025-10-31",58.13,58.46,58.018002,58.44,{"date":1917,"open":1918,"high":1308,"low":1919,"close":1218,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1218},"2025-10-30",57.801,57.685,-0.392,-0.67,35100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-29",59.2,58.162,-1.678,-2.8,15200,{"date":1931,"open":1628,"high":1628,"low":1932,"close":1452,"change":1096,"percent_change":423,"volume":980,"transactions":9,"vwap":1452},"2025-10-28",59.71,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":150,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-27",59.96,59.53,59.57,0.59,5900,{"date":1941,"open":1292,"high":1292,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-24",59.084999,59.22,0.625,1.07,14700,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1283,"transactions":9,"vwap":1951},"2025-10-23",58.23,58.655,58.595,0.736,1.27,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1376,"volume":892,"transactions":9,"vwap":1958},"2025-10-22",58.55,57.555,57.859,-0.681,{"date":1961,"open":1962,"high":1350,"low":1963,"close":1699,"change":1421,"percent_change":1096,"volume":1964,"transactions":9,"vwap":1699},"2025-10-21",58.39,58.18,17000,{"date":1966,"open":1907,"high":1967,"low":1907,"close":1859,"change":1968,"percent_change":727,"volume":775,"transactions":9,"vwap":1859},"2025-10-20",58.436,0.948,{"date":1970,"open":1971,"high":1438,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1047,"transactions":9,"vwap":1973},"2025-10-17",57.29,57.23,57.432,-0.216,-0.37,{"date":1977,"open":1978,"high":1654,"low":1979,"close":1980,"change":1981,"percent_change":276,"volume":1172,"transactions":9,"vwap":1980},"2025-10-16",58.75,57.5,57.648,-0.58,{"date":1983,"open":1984,"high":1984,"low":1704,"close":1985,"change":1986,"percent_change":216,"volume":1987,"transactions":9,"vwap":1985},"2025-10-15",59.099998,58.228,-0.382,5500,{"date":1989,"open":1990,"high":1488,"low":1991,"close":1992,"change":1993,"percent_change":448,"volume":1994,"transactions":9,"vwap":1992},"2025-10-14",57.67,57.4,58.61,0.29,9200,{"date":1996,"open":1724,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-13",58.49,57.93,58.32,0.851,1.48,21100,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1987,"transactions":9,"vwap":2006},"2025-10-10",59.48,57.469,-1.756,-2.96,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-09",59.76,59.77,59.134,59.225,-0.045,-0.08,13600,{"date":2019,"open":2020,"high":1336,"low":2021,"close":1336,"change":2022,"percent_change":2023,"volume":1840,"transactions":9,"vwap":1336},"2025-10-08",58.67,58.58,0.844,1.44,{"date":2025,"open":1932,"high":1932,"low":2026,"close":1472,"change":2027,"percent_change":2028,"volume":744,"transactions":9,"vwap":1472},"2025-10-07",58.165,-1.017,-1.71,{"date":2030,"open":1858,"high":2031,"low":1191,"close":2032,"change":2033,"percent_change":2034,"volume":1563,"transactions":9,"vwap":2032},"2025-10-06",59.65,59.443,0.968,1.66,{"date":2036,"open":1984,"high":1686,"low":2037,"close":2037,"change":2038,"percent_change":1281,"volume":2039,"transactions":9,"vwap":2037},"2025-10-03",58.475,-0.349,6200,{"date":2041,"open":1164,"high":2042,"low":1164,"close":2042,"change":2043,"percent_change":846,"volume":1734,"transactions":9,"vwap":2042},"2025-10-02",58.824,0.494,{"date":2045,"open":2046,"high":1662,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1003,"transactions":9,"vwap":2048},"2025-10-01",58.66,58.095001,58.33,-0.31,-0.53,{"date":2052,"open":2053,"high":2054,"low":1859,"close":1315,"change":899,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1315},"2025-09-30",59.12,59.75,-0.41,57300,{"date":2058,"open":2059,"high":2059,"low":1992,"close":1654,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1654},"2025-09-29",59.080002,0.44,0.75,55800,{"date":2064,"open":515,"high":1915,"low":1998,"close":1915,"change":2065,"percent_change":448,"volume":2066,"transactions":9,"vwap":1915},"2025-09-26",0.291,11800,{"date":2068,"open":1359,"high":1359,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":791,"transactions":9,"vwap":2070},"2025-09-25",57.86,58.149,-0.512,-0.87,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":630,"volume":1506,"transactions":9,"vwap":2076},"2025-09-24",59.18,58.661,-0.272,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":759,"percent_change":1282,"volume":720,"transactions":9,"vwap":2081},"2025-09-23",59.8,58.933,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":448,"volume":1939,"transactions":9,"vwap":2086},"2025-09-22",58.89,59.55,59.51,0.299,{"date":2089,"open":1925,"high":2090,"low":1670,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-19",59.35,59.211,0.221,0.37,14100,{"date":2096,"open":2097,"high":1670,"low":2097,"close":1670,"change":2098,"percent_change":1874,"volume":2099,"transactions":9,"vwap":1670},"2025-09-18",58.3,1.394,7100,{"date":2101,"open":2102,"high":2069,"low":2103,"close":2104,"change":2105,"percent_change":1333,"volume":827,"transactions":9,"vwap":2104},"2025-09-17",57.59,57.14,57.596,-0.208,{"date":2107,"open":1991,"high":1725,"low":1991,"close":2108,"change":2109,"percent_change":1792,"volume":1611,"transactions":9,"vwap":2108},"2025-09-16",57.804,0.403,{"date":2111,"open":2112,"high":1747,"low":2113,"close":2114,"change":2115,"percent_change":1908,"volume":2116,"transactions":9,"vwap":2114},"2025-09-15",57.3,57.115,57.401,0.057,6900,{"date":2118,"open":1417,"high":1417,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-12",57.195,57.344,-0.085,-0.15,3200,{"date":2125,"open":207,"high":2126,"low":207,"close":2127,"change":2128,"percent_change":2129,"volume":753,"transactions":9,"vwap":2127},"2025-09-11",57.45,57.429,0.699,1.23,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":550,"volume":172,"transactions":9,"vwap":2133},"2025-09-10",57.42,56.73,-0.397,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":140,"volume":861,"transactions":9,"vwap":2138},"2025-09-09",56.99,57.127,56.87,0.184,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":316,"volume":2147,"transactions":9,"vwap":2145},"2025-09-08",56.4,56.969,56.943,1.003,2500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1374,"change":449,"percent_change":1346,"volume":2153,"transactions":9,"vwap":1374},"2025-09-05",55.71,57.95,55.239,12300,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":43,"volume":172,"transactions":9,"vwap":2157},"2025-09-04",54.545,55.14,0.544,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":135,"volume":958,"transactions":9,"vwap":2164},"2025-09-03",54.38,54.63,54.34,54.596,0.357,{"date":2167,"open":2168,"high":2169,"low":1795,"close":2170,"change":2171,"percent_change":560,"volume":2123,"transactions":9,"vwap":2170},"2025-09-02",54.39,54.41,54.239,-1.421,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":854,"transactions":9,"vwap":2176},"2025-08-29",55.79,55.51,55.66,-0.186,-0.33,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":1806,"volume":854,"transactions":9,"vwap":2183},"2025-08-28",55.68,55.876,55.846,0.628,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":1023,"percent_change":2189,"volume":720,"transactions":9,"vwap":2188},"2025-08-27",54.9,55.218,1.53,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1645,"volume":1734,"transactions":9,"vwap":2194},"2025-08-26",54.42,54.26,54.388,0.304,{"date":2197,"open":2198,"high":2199,"low":1795,"close":2200,"change":2201,"percent_change":1981,"volume":980,"transactions":9,"vwap":2200},"2025-08-25",54.35,54.44,54.084,-0.316,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":760,"transactions":9,"vwap":2206},"2025-08-22",53.37,54.47,54.4,1.273,2.4,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":979,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-21",52.73,53.127,52.61,0.07,2800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1117,"percent_change":2222,"volume":744,"transactions":9,"vwap":2221},"2025-08-20",53.29,53.34,52.928,53.088001,-0.2,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":1887,"volume":847,"transactions":9,"vwap":2227},"2025-08-19",53.75,53.87,53.194,-0.614,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-18",53.22,53.86,53.808,0.761,1.43,14300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-15",52.63,53.14,52.62,53.047001,0.714,1.36,17600,{"date":2247,"open":2211,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-14",52.76,52.17,52.333,-0.889,-1.67,33500,{"date":2255,"open":2256,"high":2257,"low":2211,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-13",52.758,53.222,1.574,3.05,38300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1561,"percent_change":43,"volume":775,"transactions":9,"vwap":2266},"2025-08-12",51.31,51.667,51.2,51.648,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":728,"transactions":9,"vwap":2271},"2025-08-11",52.060001,52.33,51.137,-1.564,-2.97,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":2123,"transactions":9,"vwap":2277},"2025-08-08",53.62,52.701,-0.473,-0.89,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1003,"transactions":9,"vwap":2285},"2025-08-07",54.49,54.57,52.88,53.174,-0.763,-1.41,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":448,"volume":172,"transactions":9,"vwap":2292},"2025-08-06",54.02,53.736,53.937,0.269,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":980,"transactions":9,"vwap":2297},"2025-08-05",54.12,53.668,-0.679,-1.25,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":2306,"volume":1304,"transactions":9,"vwap":2303},"2025-08-04",53.76,54.347,53.72,0.972,1.82,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":994,"volume":2314,"transactions":9,"vwap":2312},"2025-08-01",53.68,53.71,53.12,53.375,-0.782,18400,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-31",55.2,54.14,54.157,-1.006,-1.82,7500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":2329,"volume":728,"transactions":9,"vwap":2327},"2025-07-30",55.3,55.59,55.163,-0.819,-1.46,{"date":2331,"open":2332,"high":2332,"low":1830,"close":2333,"change":2334,"percent_change":674,"volume":1715,"transactions":9,"vwap":2333},"2025-07-29",56.41,55.982,-0.096,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":937,"transactions":9,"vwap":2339},"2025-07-28",56.51,56.53,56.077999,-0.011,-0.02,{"date":2343,"open":1845,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":1506,"transactions":9,"vwap":2345},"2025-07-25",56.24,56.089001,-0.066,-0.12,{"date":2349,"open":1852,"high":1852,"low":1771,"close":2350,"change":2351,"percent_change":2352,"volume":1009,"transactions":9,"vwap":2350},"2025-07-24",56.155,-0.715,-1.26,{"date":2354,"open":1235,"high":2355,"low":1358,"close":2139,"change":2356,"percent_change":767,"volume":1347,"transactions":9,"vwap":2139},"2025-07-23",56.95,0.366,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":298,"volume":2215,"transactions":9,"vwap":2362},"2025-07-22",56.59,56.84,55.91,56.504,0.124,{"date":2365,"open":2366,"high":1234,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":922,"transactions":9,"vwap":2367},"2025-07-21",56.17,56.38,0.624,1.12,{"date":2371,"open":2176,"high":1771,"low":2372,"close":2373,"change":2374,"percent_change":50,"volume":2375,"transactions":9,"vwap":2373},"2025-07-18",55.534,55.756,0.274,6700,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":1945,"volume":2382,"transactions":9,"vwap":2380},"2025-07-17",55.060001,55.715,55.482,0.589,6500,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-16",54.64,54.893,0.094,0.17,800,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":1281,"volume":2375,"transactions":9,"vwap":2393},"2025-07-15",55.288,54.799,-0.323,{"date":2396,"open":2385,"high":2397,"low":2385,"close":2398,"change":2399,"percent_change":1645,"volume":1715,"transactions":9,"vwap":2398},"2025-07-14",55.205,55.122,0.309,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1304,"transactions":9,"vwap":2403},"2025-07-11",55.7,54.813,-1.217,-2.17,{"date":2407,"open":1706,"high":1706,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-10",56.029999,-1.328,-2.32,10100,{"date":2413,"open":1972,"high":2414,"low":1972,"close":2415,"change":2416,"percent_change":2034,"volume":995,"transactions":9,"vwap":2415},"2025-07-09",57.56,57.358,0.938,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2178,"percent_change":1981,"volume":1297,"transactions":9,"vwap":2421},"2025-07-08",56.8,56.37,56.42,{"date":2423,"open":2355,"high":2424,"low":2425,"close":1235,"change":2426,"percent_change":2427,"volume":2236,"transactions":9,"vwap":1235},"2025-07-07",57.099998,56.497,-0.29,-0.51,{"date":2429,"open":2430,"high":1972,"low":2430,"close":2431,"change":195,"percent_change":2432,"volume":869,"transactions":9,"vwap":2431},"2025-07-03",56.55,57.040001,1.59,{"date":2434,"open":2435,"high":2143,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-02",56.16,55.87,56.15,-0.03,-0.05,14500,{"date":2442,"open":2338,"high":2338,"low":2443,"close":2444,"change":2445,"percent_change":665,"volume":1069,"transactions":9,"vwap":2444},"2025-07-01",55.44,56.18,-0.353,{"date":2447,"open":1879,"high":2430,"low":1773,"close":2448,"change":2449,"percent_change":2450,"volume":937,"transactions":9,"vwap":2448},"2025-06-30",56.533,1.113,2.01,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":1715,"transactions":9,"vwap":2456},"2025-06-27",55.62,55.88,55.385,55.42,-0.239,-0.43,{"date":2460,"open":2461,"high":2176,"low":2462,"close":2463,"change":2464,"percent_change":64,"volume":1003,"transactions":9,"vwap":2463},"2025-06-26",55.09,55,55.659,0.499,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":395,"volume":2472,"transactions":9,"vwap":2470},"2025-06-25",55.52,55.82,54.96,55.16,0.072,32300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-24",54.93,55.23,54.53,55.088001,1.021,1.89,17400,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-23",53.13,54.09,54.067001,0.892,1.68,42600,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":247,"volume":1126,"transactions":9,"vwap":2493},"2025-06-20",54.0099983,53.175,-0.355,{"date":2496,"open":2226,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1908,"volume":2382,"transactions":9,"vwap":2499},"2025-06-18",53.95,53.41,53.53,0.055,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2505,"change":2506,"percent_change":2507,"volume":1611,"transactions":9,"vwap":2505},"2025-06-17",53.56,53.79,53.475,-0.488,-0.9,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":980,"transactions":9,"vwap":2511},"2025-06-16",54.15,53.963,1.309,2.49,{"date":2515,"open":2516,"high":106,"low":2517,"close":2517,"change":2518,"percent_change":405,"volume":937,"transactions":9,"vwap":2517},"2025-06-13",53.080002,52.654,-1.216,{"date":2520,"open":2521,"high":2522,"low":2226,"close":2226,"change":2523,"percent_change":2524,"volume":2123,"transactions":9,"vwap":2226},"2025-06-12",54.0050011,54.080002,-0.458,-0.84,{"date":2526,"open":2475,"high":2475,"low":2527,"close":2527,"change":2528,"percent_change":2426,"volume":720,"transactions":9,"vwap":2527},"2025-06-11",54.328,-0.159,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-06-10",54.51,54.73,54.115,54.487,0.167,0.31,12100,{"date":2539,"open":2162,"high":2162,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":1003,"transactions":9,"vwap":2540},"2025-06-09",54.32,-0.147,-0.27,{"date":2544,"open":2199,"high":2545,"low":2161,"close":2546,"change":2547,"percent_change":2548,"volume":1076,"transactions":9,"vwap":2546},"2025-06-06",54.485,54.467,0.555,1.03,{"date":2550,"open":2551,"high":2552,"low":2304,"close":2553,"change":899,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-05",54.23,54.43,53.912,-0.44,11000,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":914,"volume":1083,"transactions":9,"vwap":2560},"2025-06-04",53.66,54.24,54.152,0.531,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":50,"percent_change":1060,"volume":807,"transactions":9,"vwap":2565},"2025-06-03",53.36,53.621,53.099998,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":145,"percent_change":186,"volume":2215,"transactions":9,"vwap":2570},"2025-06-02",52.69,53.131,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1611,"transactions":9,"vwap":2574},"2025-05-30",52.215,52.751,0.213,0.41,{"date":2578,"open":469,"high":469,"low":2579,"close":2579,"change":2580,"percent_change":2214,"volume":2581,"transactions":9,"vwap":2579},"2025-05-29",52.538,0.037,500,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":2587,"volume":2215,"transactions":9,"vwap":2585},"2025-05-28",52.86,52.501,-0.222,-0.42,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":965,"percent_change":2594,"volume":1118,"transactions":9,"vwap":2593},"2025-05-27",52.57,52.85,52.21,52.723,2.23,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2598,"change":2599,"percent_change":1461,"volume":1076,"transactions":9,"vwap":2598},"2025-05-23",50.76,51.573,-0.044,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":775,"transactions":9,"vwap":2604},"2025-05-22",51.029999,52.325,51.617,0.104,0.2,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":728,"transactions":9,"vwap":2610},"2025-05-21",52.09,51.513,-1.263,-2.39,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":2617,"percent_change":2093,"volume":2147,"transactions":9,"vwap":2616},"2025-05-20",52.5,52.776,0.194,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":1460,"percent_change":1664,"volume":1701,"transactions":9,"vwap":2622},"2025-05-19",51.92,52.695,52.582,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2060,"volume":2389,"transactions":9,"vwap":2627},"2025-05-16",52.43,52.698,52.638,0.228,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":1504,"percent_change":2634,"volume":172,"transactions":9,"vwap":2632},"2025-05-15",52.297,52.41,51.95,-0.39,{"date":2636,"open":2637,"high":2637,"low":2637,"close":2637,"change":2638,"percent_change":1651,"volume":2639,"transactions":9,"vwap":2637},"2025-05-14",52.616,-0.435,900,{"date":2641,"open":2642,"high":2240,"low":2642,"close":2643,"change":790,"percent_change":1264,"volume":1506,"transactions":9,"vwap":2643},"2025-05-13",52.975,53.050999,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":900,"transactions":9,"vwap":2648},"2025-05-12",53.45,52.345,52.431,0.509,0.98,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2341,"volume":720,"transactions":9,"vwap":2656},"2025-05-09",52.07,52.13,51.71,51.922,-0.009,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2147,"transactions":9,"vwap":2663},"2025-05-08",51.67,52,51.415,51.931,0.934,1.83,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":900,"transactions":9,"vwap":2671},"2025-05-07",50.98,51.060001,50.63,50.997,0.346,0.68,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":2679,"percent_change":2439,"volume":2680,"transactions":9,"vwap":2677},"2025-05-06",50.64,50.651,50.44,-0.025,1200,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":1665,"volume":1563,"transactions":9,"vwap":2685},"2025-05-05",50,51.11,50.676,-0.099,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2690,"change":2691,"percent_change":1602,"volume":2692,"transactions":9,"vwap":2690},"2025-05-02",50.93,50.775,0.545,300,{"date":2694,"open":2695,"high":2597,"low":2696,"close":2696,"change":2697,"percent_change":1131,"volume":1289,"transactions":9,"vwap":2696},"2025-05-01",50.73,50.23,0.151,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2701,"change":2703,"percent_change":2704,"volume":1752,"transactions":9,"vwap":2701},"2025-04-30",48.94,50.078999,48.801,0.071,0.14,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":157,"volume":744,"transactions":9,"vwap":2709},"2025-04-29",49.71,50.152,50.0079994,0.365,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2714,"change":2716,"percent_change":140,"volume":760,"transactions":9,"vwap":2714},"2025-04-28",49.55,49.643,49.19,0.157,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2720,"change":2165,"percent_change":36,"volume":2639,"transactions":9,"vwap":2720},"2025-04-25",49.09,49.486,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":2727,"volume":1611,"transactions":9,"vwap":2725},"2025-04-24",48.07,49.13,49.129,1.379,2.89,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-04-23",48.24,48.55,47.64,47.75,1.122,2.41,11400,{"date":178,"open":2738,"high":2739,"low":174,"close":2739,"change":853,"percent_change":2740,"volume":744,"transactions":9,"vwap":2739},46.33,46.628,0.64]