[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AETH":3,"homepage-market-summary":25,"stock-historical-AETH":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AETH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.6,37.49,37.73,37.5745,0.0255,0.07,2414.9362,0,59.479,22.715,5040.013745296149,40.5,753,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},26.791,2146,783299.350208,37.43,"2025-04-21",[178,181,189,197,207,214,222,230,241,251,260,268,276,284,290,300,309,318,325,333,342,350,359,367,377,386,394,401,411,420,430,440,448,454,462,469,479,486,496,503,511,519,525,532,540,548,557,566,575,582,590,600,610,617,623,631,640,649,657,664,670,678,683,689,694,698,706,710,715,720,727,733,739,744,748,753,759,765,768,771,774,778,781,784,788,790,793,800,804,807,811,815,819,825,828,831,835,838,844,849,857,861,866,872,875,880,884,891,898,904,908,914,919,926,931,937,942,948,956,962,969,975,980,984,988,993,997,1000,1004,1007,1012,1019,1026,1031,1037,1044,1051,1060,1066,1074,1080,1085,1090,1096,1103,1109,1116,1124,1133,1137,1139,1144,1149,1151,1155,1159,1163,1168,1171,1173,1176,1182,1184,1187,1190,1193,1196,1198,1203,1210,1213,1215,1219,1222,1225,1229,1235,1243,1248,1256,1262,1270,1276,1282,1289,1296,1301,1307,1311,1316,1321,1325,1332,1337,1341,1348,1351,1355,1360,1366,1372,1379,1385,1392,1398,1406,1413,1420,1423,1428,1432,1435,1440,1445,1450,1456,1461,1465,1470,1476,1481,1485,1489,1492,1499,1504,1509,1513,1519,1525,1530,1538,1545,1550,1555,1559,1562,1565,1569,1572,1576,1581,1587,1592,1599,1607,1614,1621,1629,1635,1640,1647,1654,1658,1664,1671,1677,1681,1687,1694,1701,1709,1716,1723,1730,1738,1744,1749,1754,1761,1766,1772,1775,1781,1788,1795,1801,1808,1815,1822,1830,1838,1845,1851,1859,1868,1876,1883,1891,1897,1904,1912,1918,1926,1932,1939,1946,1955,1963,1968,1974,1980,1989,1998,2006,2015,2021,2029,2035,2043,2050,2056,2062,2067,2074,2076,2078,2081,2084,2089,2092,2097,2101,2104,2108,2115,2121,2127,2134,2141,2146,2153,2159,2167,2172,2178,2186,2191,2198,2205,2212,2218,2224,2232,2238,2244,2248,2255,2260,2267,2274,2281,2287,2291,2299,2305,2312,2319,2325,2331,2337,2342,2347,2353,2356],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},59,37.6286,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",37.86,-0.2883,-0.76,664.9864,28,37.7882,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",37.8628,0.1728,0.46,90.6754,26,38.1184,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",37.8,37.8301,37.69,-0.2174,-0.57,3061.9732,71,37.7704,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":187,"vwap":213},"2026-09-25",37.9074,-0.061,-0.16,33.0541,37.9048,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",37.9684,0.2079,0.55,48.9891,24,37.6377,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",37.7605,-0.8765,-2.27,182.4691,27,38.2126,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",38.64,38.73,38.561,38.637,-0.1494,-0.39,1865.9221,39,38.6332,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",38.41,38.7864,38.295,1.4813,3.97,644.9251,47,38.4445,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",37.4099,37.3051,0.0501,0.13,587.0021,31,37.3934,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":258,"vwap":267},"2026-09-17",37.3,37.255,-0.0374,-0.1,968.010949,37.3022,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":228,"vwap":275},"2026-09-16",37.11,37.2924,-0.0896,-0.24,1818.0021,37.1088,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":228,"vwap":283},"2026-09-15",37.7,37.382,-2.0025,-5.08,138.0271,37.6409,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":161,"volume":288,"transactions":258,"vwap":289},"2026-09-14",39.3845,0.0137,87.1492,39.131,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",38.84,39.3708,38.835,1.1923,3.12,1021.1372,44,39.0039,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",37.78,38.1785,-0.0204,-0.05,398.0011,20,37.7594,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",38.6,38.1989,-0.231,-0.6,259.028255,38,38.4574,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":187,"vwap":324},"2026-09-08",38.4299,0.3223,0.85,252.0401,38.1605,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",38.1076,-0.9174,-2.35,396.125033,40,38.1334,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-03",38.61,39.025,1.9508,5.26,15385.377851,130,38.8899,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":187,"vwap":349},"2026-09-02",37.4399,37.0742,-0.4163,-1.11,168.6611,37.2613,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",37.97,37.4905,-1.0207,-2.65,241.1127,36,37.855,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",38.5112,0.7092,1.88,80.0672,30,38.0205,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",37.47,37.925,37.802,-1.0879,-2.8,498.629728,32,37.8201,{"date":378,"open":379,"high":341,"low":380,"close":341,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",38.76,38.6601,0.4755,1.24,3827.500603,53,38.7144,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",38.4144,0.1391,0.36,788.9858,61,38.4638,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":316,"vwap":400},"2026-08-25",38.2753,-0.1102,-0.29,131.9815,38.3867,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",39.04,38.3,38.3855,0.8456,2.25,1271.391904,75,38.6884,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",37.16,37.5399,1.3585,3.75,1373.403592,49,37.1665,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",35.64,36.1814,35.555,3.4094,10.4,837.21954,43,35.6999,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",30.1,32.82,32.772,3.0272,10.18,1592.786373,56,32.3222,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",29.7448,-0.0352,-0.12,32.296939,35,29.7576,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":161,"volume":452,"transactions":228,"vwap":453},"2026-08-17",29.78,0.0099,31.688271,29.7809,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",29.7701,0.0033,0.01,28.147272,29,29.7595,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":195,"vwap":468},"2026-08-13",29.7668,0.043,0.14,76.5328,29.7307,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":365,"vwap":478},"2026-08-12",29.88,29.9,29.7201,29.7238,-0.0518,-0.17,685.058351,29.8437,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":375,"vwap":485},"2026-08-11",29.7756,0.068,0.23,40.024115,29.7513,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",29.69,29.715,29.7076,-0.7174,-2.36,397.0628,33,29.7249,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":365,"vwap":502},"2026-08-07",30.425,0.0046,0.02,145.9468,30.3904,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",30.4204,-0.0043,-0.01,19.9958,19,30.4489,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":500,"volume":516,"transactions":517,"vwap":518},"2026-08-05",30.36,30.4247,0.0047,485.1768,66,30.4461,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":305,"volume":523,"transactions":195,"vwap":524},"2026-08-04",30.42,-0.0163,35.9958,30.4013,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":195,"vwap":531},"2026-08-03",30.4363,0.0513,0.17,106.9468,30.3548,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":195,"vwap":539},"2026-07-31",30.43,30.385,-0.9332,-2.98,409.0448,30.428,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":195,"vwap":547},"2026-07-30",31.29,31.3182,0.5435,1.77,428.067253,31.2991,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":460,"vwap":556},"2026-07-29",31.23,31.93,30.7747,-0.5056,-1.62,624.9468,31.2669,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",31.085,31.2803,-0.4559,-1.44,194.9948,22,31.0297,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":239,"vwap":574},"2026-07-27",31.35,31.74,31.7362,1.416,4.67,2089.9938,31.6204,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":228,"vwap":581},"2026-07-24",30.3202,-0.1756,-0.58,48.124214,30.2794,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":494,"vwap":589},"2026-07-23",31.1,30.4958,-0.8577,-2.74,352.4398,30.9311,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":298,"vwap":599},"2026-07-22",31.42,31.62,31.34,31.3535,0.0316,0.1,769.0268,31.4961,{"date":601,"open":602,"high":603,"low":542,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",31.48,31.525,31.3219,0.3589,1.16,3877.205305,79,31.3834,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":446,"vwap":616},"2026-07-20",30.963,0.8911,2.96,45.112189,30.6743,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":554,"volume":621,"transactions":564,"vwap":622},"2026-07-17",30.0719,-0.4966,34.0448,29.7653,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":494,"vwap":630},"2026-07-16",30.78,30.5685,-0.8138,-2.59,409.0268,30.7306,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":365,"vwap":639},"2026-07-15",31.41,31.46,31.3823,0.7317,2.39,515.9938,31.4349,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":375,"vwap":648},"2026-07-14",30.65,30.6506,30.57,1.7331,5.99,429.9958,30.5908,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":494,"vwap":656},"2026-07-13",28.8,28.9175,-0.3565,-1.22,356.888971,28.806,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-10",29.27,29.274,0.721,2.53,400,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",28.553,0.142,0.5,100,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":673},"2026-07-08",28.28,28.411,28.27,-0.809,-2.77,700,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":677,"transactions":9,"vwap":680},"2026-07-07",29.22,-0.056,-0.19,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":48,"volume":688,"transactions":9,"vwap":686},"2026-07-06",29.2,29.276,0.011,500,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":669,"transactions":9,"vwap":691},"2026-07-02",29.265,-0.005,-0.02,{"date":695,"open":659,"high":659,"low":659,"close":659,"change":696,"percent_change":697,"volume":669,"transactions":9,"vwap":659},"2026-07-01",-0.013,-0.04,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-06-30",29.030001,29.283,29.01,0.018,0.06,1400,{"date":707,"open":691,"high":691,"low":691,"close":691,"change":708,"percent_change":500,"volume":709,"transactions":9,"vwap":691},"2026-06-29",0.005,200,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":669,"transactions":9,"vwap":712},"2026-06-26",29.26,-0.018,-0.06,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":669,"transactions":9,"vwap":717},"2026-06-25",29.278,-0.432,-1.45,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":663,"transactions":9,"vwap":724},"2026-06-24",30.7,29.48,29.71,-1.504,-4.82,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":170,"transactions":9,"vwap":730},"2026-06-23",31.13,31.214,-1.391,-4.27,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-22",32.605,-0.049,-0.15,300,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":669,"transactions":9,"vwap":741},"2026-06-18",32.654,0.029,0.09,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":305,"volume":669,"transactions":9,"vwap":746},"2026-06-17",32.625,-0.016,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":19,"volume":688,"transactions":9,"vwap":751},"2026-06-16",32.55,32.641,0.001,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":692,"percent_change":693,"volume":758,"transactions":9,"vwap":757},"2026-06-15",32.65,32.56,32.64,2400,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":67,"volume":764,"transactions":9,"vwap":762},"2026-06-12",32.42,32.645,0.015,1200,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":507,"percent_change":111,"volume":669,"transactions":9,"vwap":767},"2026-06-11",32.63,{"date":769,"open":770,"high":770,"low":757,"close":757,"change":708,"percent_change":500,"volume":663,"transactions":9,"vwap":757},"2026-06-10",32.69,{"date":772,"open":773,"high":773,"low":756,"close":773,"change":708,"percent_change":500,"volume":688,"transactions":9,"vwap":773},"2026-06-09",32.635,{"date":775,"open":767,"high":776,"low":767,"close":767,"change":763,"percent_change":67,"volume":777,"transactions":9,"vwap":767},"2026-06-08",32.637,2300,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":692,"percent_change":693,"volume":764,"transactions":9,"vwap":780},"2026-06-05",32.615,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":458,"percent_change":161,"volume":669,"transactions":9,"vwap":783},"2026-06-04",32.62,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":692,"percent_change":693,"volume":709,"transactions":9,"vwap":787},"2026-06-03",32.53,32.61,{"date":789,"open":780,"high":780,"low":780,"close":780,"change":708,"percent_change":500,"volume":709,"transactions":9,"vwap":780},"2026-06-02",{"date":791,"open":787,"high":787,"low":787,"close":787,"change":792,"percent_change":48,"volume":709,"transactions":9,"vwap":787},"2026-06-01",0.014,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":466,"volume":799,"transactions":9,"vwap":797},"2026-05-29",32.5,32.6,32.596,0.046,1100,{"date":801,"open":750,"high":750,"low":750,"close":750,"change":802,"percent_change":803,"volume":669,"transactions":9,"vwap":750},"2026-05-28",-0.045,-0.14,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":806},"2026-05-27",32.595,{"date":808,"open":809,"high":806,"low":795,"close":806,"change":763,"percent_change":67,"volume":810,"transactions":9,"vwap":806},"2026-05-26",32.51,1300,{"date":812,"open":786,"high":813,"low":786,"close":813,"change":19,"percent_change":19,"volume":814,"transactions":9,"vwap":813},"2026-05-22",32.58,1900,{"date":816,"open":817,"high":817,"low":813,"close":813,"change":48,"percent_change":818,"volume":663,"transactions":9,"vwap":813},"2026-05-21",32.68,0.12,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":663,"transactions":9,"vwap":822},"2026-05-20",32.52,32.54,-0.035,-0.11,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":19,"percent_change":19,"volume":709,"transactions":9,"vwap":827},"2026-05-19",32.575,{"date":829,"open":830,"high":827,"low":830,"close":827,"change":458,"percent_change":161,"volume":663,"transactions":9,"vwap":827},"2026-05-18",32.49,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":834},"2026-05-15",32.48,32.565,{"date":836,"open":837,"high":834,"low":837,"close":834,"change":696,"percent_change":697,"volume":688,"transactions":9,"vwap":834},"2026-05-14",32.47,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":738,"transactions":9,"vwap":841},"2026-05-13",32.59,32.578,-0.412,-1.25,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":669,"transactions":9,"vwap":846},"2026-05-12",32.99,-0.812,-2.4,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-05-11",33.55,33.802,33.39,0.327,0.98,800,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":126,"volume":688,"transactions":9,"vwap":859},"2026-05-08",33.475,0.328,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":709,"transactions":9,"vwap":863},"2026-05-07",33.147,-0.826,-2.43,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":170,"transactions":9,"vwap":869},"2026-05-06",33.94,33.973,-0.362,-1.05,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":763,"percent_change":48,"volume":669,"transactions":9,"vwap":874},"2026-05-05",34.335,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":708,"percent_change":458,"volume":879,"transactions":9,"vwap":878},"2026-05-04",34.37,34.32,3500,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":708,"percent_change":458,"volume":738,"transactions":9,"vwap":883},"2026-05-01",34.43,34.315,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":111,"volume":890,"transactions":9,"vwap":888},"2026-04-30",34.4,34.22,34.31,-0.009,900,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-29",35.45,34.319,-1.152,-3.25,2100,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":669,"transactions":9,"vwap":901},"2026-04-28",34.88,35.471,0.275,0.78,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":203,"percent_change":907,"volume":669,"transactions":9,"vwap":906},"2026-04-27",35.196,-1.59,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":256,"volume":810,"transactions":9,"vwap":912},"2026-04-24",35.72,35.79,35.766,0.048,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":669,"transactions":9,"vwap":916},"2026-04-23",35.718,-1.337,-3.61,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":677,"transactions":9,"vwap":923},"2026-04-22",37.02,37.119,37.055,1.591,4.49,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":669,"transactions":9,"vwap":928},"2026-04-21",35.464,-0.556,-1.54,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":856,"transactions":9,"vwap":934},"2026-04-20",35.52,36.02,-1.517,-4.04,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":669,"transactions":9,"vwap":939},"2026-04-17",37.537,1.082,2.97,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":677,"transactions":9,"vwap":945},"2026-04-16",36.34,36.455,-0.264,-0.72,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-04-15",36.09,36.719,35.99,0.974,2.72,1600,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":663,"transactions":9,"vwap":959},"2026-04-14",36.79,35.745,0.744,2.13,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-13",33.87,35.00099945,0.155,0.44,600,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":677,"transactions":9,"vwap":972},"2026-04-10",34.52,34.846,0.544,1.59,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":390,"volume":738,"transactions":9,"vwap":978},"2026-04-09",33.73,34.302,0.122,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":458,"percent_change":161,"volume":890,"transactions":9,"vwap":983},"2026-04-08",34.09,34.18,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":19,"percent_change":19,"volume":890,"transactions":9,"vwap":987},"2026-04-07",34.11,34.17,{"date":989,"open":990,"high":887,"low":991,"close":987,"change":458,"percent_change":161,"volume":992,"transactions":9,"vwap":987},"2026-04-06",34.2,34.099998,3100,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":708,"percent_change":458,"volume":688,"transactions":9,"vwap":996},"2026-04-02",34.060001,34.16,{"date":998,"open":995,"high":999,"low":995,"close":999,"change":708,"percent_change":458,"volume":764,"transactions":9,"vwap":999},"2026-04-01",34.155,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":507,"percent_change":111,"volume":738,"transactions":9,"vwap":1003},"2026-03-31",34.049999,34.15,{"date":1005,"open":1002,"high":996,"low":1002,"close":996,"change":1006,"percent_change":17,"volume":738,"transactions":9,"vwap":996},"2026-03-30",0.025,{"date":1008,"open":964,"high":1009,"low":964,"close":1009,"change":1010,"percent_change":1011,"volume":738,"transactions":9,"vwap":1009},"2026-03-27",34.135,-1.003,-2.85,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-26",35.67,35.138,-2.121,-5.69,2700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":677,"transactions":9,"vwap":1023},"2026-03-25",37.07,37.265,37.259,0.906,2.49,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":669,"transactions":9,"vwap":1028},"2026-03-24",36.353,-0.673,-1.82,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":96,"volume":968,"transactions":9,"vwap":1034},"2026-03-23",36.68,37.026001,36.55,0.384,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":968,"transactions":9,"vwap":1041},"2026-03-20",36.58,36.72,36.642,-0.165,-0.45,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1029,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-19",36.38,36.807,36.211,-1.8,2600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-18",37.505,37.975,37.25,37.48,-2.372,-5.95,1700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":579,"volume":810,"transactions":9,"vwap":1064},"2026-03-17",40.13,40.49,39.852,-0.232,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":814,"transactions":9,"vwap":1071},"2026-03-16",39.53,40.095001,39.32,40.084,3.896,10.77,{"date":1075,"open":278,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":705,"transactions":9,"vwap":1077},"2026-03-13",37.84,36.188,0.538,1.51,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":273,"volume":709,"transactions":9,"vwap":1083},"2026-03-12",35.3,35.65,-0.086,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":709,"transactions":9,"vwap":1087},"2026-03-11",35.736,0.65,1.85,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":482,"percent_change":33,"volume":1095,"transactions":9,"vwap":1094},"2026-03-10",35.39,35.975,35.085999,1500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":764,"transactions":9,"vwap":1099},"2026-03-09",34.83,35.018002,34.62,0.937,2.75,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":705,"transactions":9,"vwap":1106},"2026-03-06",34.68,34.081001,-1.975,-5.48,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1018,"transactions":9,"vwap":1112},"2026-03-05",35.71,36.056,35.6,-1.094,-2.94,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-04",35.77,37.38,37.15,3.116,9.16,2800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-03",33.83,34.24,33.44,34.034,-1.071,-3.05,2500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":19,"percent_change":19,"volume":1123,"transactions":9,"vwap":1136},"2026-03-02",35.17,35.105,{"date":1138,"open":1136,"high":1136,"low":1136,"close":1136,"change":458,"percent_change":161,"volume":669,"transactions":9,"vwap":1136},"2026-02-27",{"date":1140,"open":446,"high":1141,"low":446,"close":1141,"change":1142,"percent_change":1143,"volume":738,"transactions":9,"vwap":1141},"2026-02-26",35.095001,0.055,0.16,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":19,"percent_change":19,"volume":170,"transactions":9,"vwap":1148},"2026-02-25",35.049999,35.09,35.040001,{"date":1150,"open":1148,"high":1148,"low":1148,"close":1148,"change":507,"percent_change":111,"volume":709,"transactions":9,"vwap":1148},"2026-02-24",{"date":1152,"open":1153,"high":1146,"low":446,"close":1146,"change":111,"percent_change":1154,"volume":688,"transactions":9,"vwap":1146},"2026-02-23",35.02,-0.09,{"date":1156,"open":1157,"high":1157,"low":1148,"close":1158,"change":458,"percent_change":161,"volume":688,"transactions":9,"vwap":1158},"2026-02-20",35.19,35.080002,{"date":1160,"open":1153,"high":1161,"low":1153,"close":1161,"change":1162,"percent_change":256,"volume":709,"transactions":9,"vwap":1161},"2026-02-19",35.07,0.045,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":708,"percent_change":458,"volume":764,"transactions":9,"vwap":1167},"2026-02-18",35.0099983,35.055,35.025002,{"date":1169,"open":1167,"high":1167,"low":1170,"close":1153,"change":305,"percent_change":803,"volume":968,"transactions":9,"vwap":1153},"2026-02-17",34.995,{"date":1172,"open":1146,"high":1161,"low":1146,"close":1161,"change":704,"percent_change":529,"volume":677,"transactions":9,"vwap":1161},"2026-02-13",{"date":1174,"open":1165,"high":1165,"low":1175,"close":1165,"change":708,"percent_change":458,"volume":810,"transactions":9,"vwap":1165},"2026-02-12",34.96,{"date":1177,"open":1161,"high":1178,"low":1179,"close":1180,"change":305,"percent_change":803,"volume":1181,"transactions":9,"vwap":1180},"2026-02-11",35.16,34.975,35.0050011,3000,{"date":1183,"open":1166,"high":1166,"low":1166,"close":1166,"change":48,"percent_change":101,"volume":709,"transactions":9,"vwap":1166},"2026-02-10",{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":823,"percent_change":265,"volume":677,"transactions":9,"vwap":1186},"2026-02-09",35.014999,{"date":1188,"open":1189,"high":1189,"low":1175,"close":1146,"change":1142,"percent_change":1143,"volume":879,"transactions":9,"vwap":1146},"2026-02-06",35.14,{"date":1191,"open":1146,"high":1146,"low":1170,"close":1170,"change":802,"percent_change":1192,"volume":1059,"transactions":9,"vwap":1170},"2026-02-05",-0.13,{"date":1194,"open":1189,"high":1189,"low":1195,"close":1148,"change":507,"percent_change":111,"volume":968,"transactions":9,"vwap":1148},"2026-02-04",34.98,{"date":1197,"open":1195,"high":1146,"low":1195,"close":1146,"change":708,"percent_change":458,"volume":856,"transactions":9,"vwap":1146},"2026-02-03",{"date":1199,"open":1200,"high":1200,"low":1175,"close":1201,"change":1202,"percent_change":507,"volume":810,"transactions":9,"vwap":1201},"2026-02-02",35.099998,35.044998,-0.004,{"date":1204,"open":1205,"high":1146,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-30",34.93,35.049,0.069,0.2,2000,{"date":1211,"open":446,"high":446,"low":1212,"close":1195,"change":802,"percent_change":1192,"volume":705,"transactions":9,"vwap":1195},"2026-01-29",34.959,{"date":1214,"open":1167,"high":1167,"low":1167,"close":1167,"change":692,"percent_change":507,"volume":709,"transactions":9,"vwap":1167},"2026-01-28",{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":763,"percent_change":48,"volume":688,"transactions":9,"vwap":1218},"2026-01-27",35.13,35.029999,{"date":1220,"open":446,"high":1186,"low":1221,"close":1186,"change":692,"percent_change":507,"volume":810,"transactions":9,"vwap":1186},"2026-01-26",34.931,{"date":1223,"open":1153,"high":1153,"low":1224,"close":1153,"change":708,"percent_change":458,"volume":170,"transactions":9,"vwap":1153},"2026-01-23",34.95,{"date":1226,"open":1227,"high":1186,"low":1227,"close":1186,"change":1228,"percent_change":737,"volume":663,"transactions":9,"vwap":1186},"2026-01-22",34.99,-0.051,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":968,"transactions":9,"vwap":1232},"2026-01-21",35.15,35.066002,0.412,1.19,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-20",35.0029984,34.48,34.654,-3.326,-8.76,30700,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":265,"percent_change":1247,"volume":663,"transactions":9,"vwap":1246},"2026-01-16",37.95,37.98,-0.26,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":890,"transactions":9,"vwap":1253},"2026-01-15",38.28,38.355,37.9,38.080002,-1.009,-2.58,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":688,"transactions":9,"vwap":1259},"2026-01-14",38.32,39.089001,2.045,5.52,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-01-13",36.37,37.043999,36.27,1.17,3.26,1800,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":856,"transactions":9,"vwap":1273},"2026-01-12",36.19,35.874,0.389,1.1,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":688,"transactions":9,"vwap":1279},"2026-01-09",36.25,35.485,-0.445,-1.24,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":856,"transactions":9,"vwap":1286},"2026-01-08",36.14,35.8,35.93,-0.365,-1.01,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":799,"transactions":9,"vwap":1293},"2026-01-07",36.571,36.59,36.295,-1.28,-3.41,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1006,"percent_change":17,"volume":677,"transactions":9,"vwap":1300},"2026-01-06",38.029999,37.12,37.575,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":764,"transactions":9,"vwap":1304},"2026-01-05",36.5,37.55,1.355,3.74,{"date":1308,"open":1309,"high":1309,"low":950,"close":1310,"change":1162,"percent_change":818,"volume":1018,"transactions":9,"vwap":1310},"2026-01-02",36.2,36.195,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":19,"percent_change":19,"volume":810,"transactions":9,"vwap":1315},"2025-12-31",36.13,36.16,36.15,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1315,"change":697,"percent_change":824,"volume":1320,"transactions":9,"vwap":1315},"2025-12-30",36.198,36.116,4100,{"date":1322,"open":1323,"high":1309,"low":1324,"close":1272,"change":708,"percent_change":458,"volume":1269,"transactions":9,"vwap":1272},"2025-12-29",36.17,36.11,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":1209,"transactions":9,"vwap":1328},"2025-12-26",36.183,36.185,36.080002,-0.825,-2.23,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":692,"percent_change":507,"volume":758,"transactions":9,"vwap":1336},"2025-12-24",37,37.099998,37.0099983,{"date":1338,"open":1334,"high":1339,"low":1334,"close":1340,"change":889,"percent_change":693,"volume":890,"transactions":9,"vwap":1340},"2025-12-23",37.098999,37.014999,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":111,"volume":810,"transactions":9,"vwap":1346},"2025-12-22",37.0089989,37.035999,36.95,37.023998,-0.011,{"date":1349,"open":923,"high":923,"low":1350,"close":1350,"change":458,"percent_change":161,"volume":968,"transactions":9,"vwap":1350},"2025-12-19",37.035,{"date":1352,"open":1334,"high":270,"low":1353,"close":1354,"change":17,"percent_change":33,"volume":890,"transactions":9,"vwap":1354},"2025-12-18",36.93,37.025002,{"date":1356,"open":1334,"high":1334,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":677,"transactions":9,"vwap":1357},"2025-12-17",36.955,-0.117,-0.32,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":903,"volume":1365,"transactions":9,"vwap":1363},"2025-12-16",36.87,37.071999,0.286,11000,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":764,"transactions":9,"vwap":1369},"2025-12-15",39.36,36.786,-1.784,-4.63,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1371,"volume":1378,"transactions":9,"vwap":1376},"2025-12-12",40.56,38.5,38.57,-1.872,3700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":677,"transactions":9,"vwap":1382},"2025-12-11",39.92,40.442,-1.798,-4.26,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":799,"transactions":9,"vwap":1389},"2025-12-10",42.215,42.73,42.24,0.467,1.12,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":968,"transactions":9,"vwap":1395},"2025-12-09",39.0099983,41.773,2.395,6.08,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2025-12-08",39.029999,39.378,38.94,1.405,3.7,12000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":856,"transactions":9,"vwap":1410},"2025-12-05",39.5,37.967,37.973,-1.471,-3.73,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":67,"volume":1269,"transactions":9,"vwap":1418},"2025-12-04",39.93,39.94,39.12,39.444,0.019,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":692,"percent_change":507,"volume":663,"transactions":9,"vwap":1422},"2025-12-03",39.425,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":500,"volume":663,"transactions":9,"vwap":1426},"2025-12-02",39.52,39.43,0.009,{"date":1429,"open":1425,"high":1425,"low":1430,"close":1430,"change":1431,"percent_change":500,"volume":677,"transactions":9,"vwap":1430},"2025-12-01",39.421,0.006,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":458,"percent_change":161,"volume":709,"transactions":9,"vwap":1434},"2025-11-28",39.415,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":458,"percent_change":161,"volume":799,"transactions":9,"vwap":1438},"2025-11-26",39.4,39.405,39.398,{"date":1441,"open":1437,"high":1442,"low":1443,"close":1444,"change":708,"percent_change":458,"volume":814,"transactions":9,"vwap":1444},"2025-11-25",39.49,39.393,39.395,{"date":1446,"open":1447,"high":1434,"low":1448,"close":1449,"change":458,"percent_change":161,"volume":170,"transactions":9,"vwap":1449},"2025-11-24",39.34,39.31,39.39,{"date":1451,"open":1438,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":111,"volume":879,"transactions":9,"vwap":1454},"2025-11-21",39.48,39.29,39.38,-0.012,{"date":1457,"open":1458,"high":1459,"low":1453,"close":1459,"change":1460,"percent_change":500,"volume":663,"transactions":9,"vwap":1459},"2025-11-20",39.333,39.392,0.007,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1463,"change":19,"percent_change":19,"volume":170,"transactions":9,"vwap":1463},"2025-11-19",39.385,39.375,{"date":1466,"open":1437,"high":1437,"low":1467,"close":1463,"change":1468,"percent_change":500,"volume":1469,"transactions":9,"vwap":1463},"2025-11-18",39.3,0.008,3300,{"date":1471,"open":1472,"high":1472,"low":1453,"close":1473,"change":1474,"percent_change":458,"volume":1475,"transactions":9,"vwap":1473},"2025-11-17",39.384,39.377,0.004,3200,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":597,"volume":677,"transactions":9,"vwap":1479},"2025-11-14",39.33,39.373,0.038,{"date":1482,"open":1439,"high":1439,"low":1483,"close":1483,"change":111,"percent_change":1484,"volume":663,"transactions":9,"vwap":1483},"2025-11-13",39.335,-0.08,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":19,"percent_change":19,"volume":738,"transactions":9,"vwap":1488},"2025-11-12",39.286,39.365,{"date":1490,"open":1368,"high":1488,"low":1491,"close":1488,"change":1427,"percent_change":500,"volume":777,"transactions":9,"vwap":1488},"2025-11-11",39.26,{"date":1493,"open":1494,"high":1488,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1123,"transactions":9,"vwap":1496},"2025-11-10",39.355,39.27,39.356,0.126,0.32,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1359,"volume":1320,"transactions":9,"vwap":1502},"2025-11-07",39.46,39.23,-0.125,{"date":1505,"open":1506,"high":1494,"low":1507,"close":1494,"change":19,"percent_change":19,"volume":1508,"transactions":9,"vwap":1494},"2025-11-06",39.345,39.241,5300,{"date":1510,"open":1511,"high":1494,"low":1506,"close":1494,"change":1512,"percent_change":48,"volume":1508,"transactions":9,"vwap":1494},"2025-11-05",39.349,0.017,{"date":1514,"open":1483,"high":1515,"low":1516,"close":1517,"change":742,"percent_change":17,"volume":1518,"transactions":9,"vwap":1517},"2025-11-04",39.44,39.24,39.338,11600,{"date":1520,"open":1438,"high":1438,"low":1521,"close":1522,"change":1523,"percent_change":305,"volume":1524,"transactions":9,"vwap":1522},"2025-11-03",39.21,39.309,-0.021,12800,{"date":1526,"open":1506,"high":1506,"low":1527,"close":1478,"change":1528,"percent_change":1529,"volume":663,"transactions":9,"vwap":1478},"2025-10-31",39.275,-0.142,-0.36,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-30",41.23,41.36,39.472,-2.274,-5.45,16200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1131,"volume":1518,"transactions":9,"vwap":1543},"2025-10-29",42.935,42.95,41.6,41.746,-1.313,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1474,"percent_change":458,"volume":890,"transactions":9,"vwap":1549},"2025-10-28",43.032001,43.17,43.058998,{"date":1551,"open":1552,"high":1553,"low":428,"close":1554,"change":693,"percent_change":305,"volume":897,"transactions":9,"vwap":1554},"2025-10-27",43.0099983,43.104,43.055,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":708,"percent_change":458,"volume":677,"transactions":9,"vwap":1558},"2025-10-24",43.095001,43.075001,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":19,"percent_change":19,"volume":709,"transactions":9,"vwap":1561},"2025-10-23",43.07,{"date":1563,"open":1564,"high":1564,"low":1561,"close":1561,"change":1162,"percent_change":597,"volume":688,"transactions":9,"vwap":1561},"2025-10-22",43.15,{"date":1566,"open":428,"high":1567,"low":428,"close":1568,"change":736,"percent_change":824,"volume":1132,"transactions":9,"vwap":1568},"2025-10-21",43.13,43.025002,{"date":1570,"open":428,"high":1571,"low":428,"close":1571,"change":1427,"percent_change":500,"volume":890,"transactions":9,"vwap":1571},"2025-10-20",43.074001,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1207,"percent_change":1143,"volume":688,"transactions":9,"vwap":1575},"2025-10-17",42.89,43.064999,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1202,"percent_change":507,"volume":170,"transactions":9,"vwap":1580},"2025-10-16",43.09,42.88,42.996,{"date":1582,"open":1583,"high":428,"low":1584,"close":428,"change":1585,"percent_change":111,"volume":1586,"transactions":9,"vwap":428},"2025-10-15",42.93,42.874,-0.015,2900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":802,"percent_change":265,"volume":799,"transactions":9,"vwap":1590},"2025-10-14",42.96,43.014999,42.923,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":955,"transactions":9,"vwap":1596},"2025-10-13",41.33,43.089001,43.060001,2.682,6.64,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-10",43.85,39.821,40.378,-3.356,-7.67,3600,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1059,"transactions":9,"vwap":1611},"2025-10-09",44.15,43.5,43.734,-1.881,-4.12,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1620,"volume":1059,"transactions":9,"vwap":1617},"2025-10-08",45.222,45.615,44.93,0.317,0.7,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-07",48.18,45.24,45.298,-2.527,-5.28,5200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1503,"percent_change":1247,"volume":1628,"transactions":9,"vwap":1634},"2025-10-06",48.029999,48.07,47.8,47.825,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":743,"volume":705,"transactions":9,"vwap":1638},"2025-10-03",47.892,47.95,0.042,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":265,"volume":1018,"transactions":9,"vwap":1645},"2025-10-02",47.84,47.989,47.83,47.908,-0.047,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1143,"volume":814,"transactions":9,"vwap":1652},"2025-10-01",48.02,48.099998,47.88,47.955,0.075,{"date":1655,"open":1656,"high":1651,"low":1657,"close":1651,"change":763,"percent_change":161,"volume":799,"transactions":9,"vwap":1651},"2025-09-30",47.856,47.76,{"date":1659,"open":1660,"high":1631,"low":1661,"close":1662,"change":1154,"percent_change":682,"volume":1663,"transactions":9,"vwap":1662},"2025-09-29",47.96,47.73,47.865,6100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1652,"change":1669,"percent_change":529,"volume":1670,"transactions":9,"vwap":1652},"2025-09-26",48,48.0099983,47.9,0.08,23900,{"date":1672,"open":1673,"high":1666,"low":1674,"close":1675,"change":823,"percent_change":1676,"volume":1059,"transactions":9,"vwap":1675},"2025-09-25",47.75,47.74,47.875,-0.07,{"date":1678,"open":1668,"high":1650,"low":1668,"close":1679,"change":752,"percent_change":19,"volume":1680,"transactions":9,"vwap":1679},"2025-09-24",47.91,3400,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":48,"percent_change":1669,"volume":1686,"transactions":9,"vwap":1685},"2025-09-23",49.29,47.07,47.909,9800,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-09-22",48.75,47.869,-3.663,-7.11,4400,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1586,"transactions":9,"vwap":1698},"2025-09-19",52.33,51.457,51.532,-1.653,-3.11,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1059,"transactions":9,"vwap":1706},"2025-09-18",53.21,53.73,53.080002,53.185,0.857,1.64,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":705,"transactions":9,"vwap":1712},"2025-09-17",51.88,52.328,51.86,0.393,0.76,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":824,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-16",52.17,49.92,51.935,-0.21,13800,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":810,"transactions":9,"vwap":1727},"2025-09-15",52.23,51.92,52.044998,-0.197,-0.38,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":897,"transactions":9,"vwap":1735},"2025-09-12",52.105,52.31,52,52.242,0.222,0.43,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":802,"percent_change":1154,"volume":764,"transactions":9,"vwap":1743},"2025-09-11",52.0099983,52.067001,51.91,52.02,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":458,"percent_change":500,"volume":758,"transactions":9,"vwap":1748},"2025-09-10",52.71,51.903,52.064999,{"date":1750,"open":1751,"high":1752,"low":1711,"close":1753,"change":1676,"percent_change":1192,"volume":1586,"transactions":9,"vwap":1753},"2025-09-09",51.99,52.056,52.055,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":466,"percent_change":1760,"volume":1606,"transactions":9,"vwap":1759},"2025-09-08",51.971,52.2,51.9,52.125,0.27,{"date":1762,"open":1763,"high":1718,"low":1764,"close":1765,"change":697,"percent_change":1484,"volume":1181,"transactions":9,"vwap":1765},"2025-09-05",52.12,51.87,51.985,{"date":1767,"open":1768,"high":1768,"low":1764,"close":1769,"change":1770,"percent_change":1771,"volume":170,"transactions":9,"vwap":1769},"2025-09-04",52.167,52.025002,-0.145,-0.28,{"date":1773,"open":1774,"high":1718,"low":1734,"close":1718,"change":1162,"percent_change":743,"volume":1269,"transactions":9,"vwap":1718},"2025-09-03",52.099998,{"date":1776,"open":1777,"high":1778,"low":1734,"close":1759,"change":1779,"percent_change":1780,"volume":1405,"transactions":9,"vwap":1759},"2025-09-02",52.833,53.48,-0.892,-1.68,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1255,"volume":1787,"transactions":9,"vwap":1785},"2025-08-29",53.67,52.29,53.016998,-1.403,6200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":554,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-08-28",56.27,56.375,54.42,-2.89,11400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":237,"volume":1606,"transactions":9,"vwap":1799},"2025-08-27",56.49,56.98,56.040001,-0.219,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":1123,"transactions":9,"vwap":1804},"2025-08-26",54.98,56.259,54.58,1.868,3.43,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1787,"transactions":9,"vwap":1812},"2025-08-25",57.029999,57.2,54.391,-5.088,-8.55,{"date":1816,"open":1817,"high":20,"low":1818,"close":20,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":20},"2025-08-22",52.68,52.66,7.737,14.95,8100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":992,"transactions":9,"vwap":1827},"2025-08-21",52.43,52.63,51.71,51.742,-1.551,-2.91,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1833},"2025-08-20",50.78,53.293,50.47,2.474,4.87,13100,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1378,"transactions":9,"vwap":1842},"2025-08-19",52.94,50.81,50.819,-2.748,-5.13,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1729,"percent_change":89,"volume":1628,"transactions":9,"vwap":1850},"2025-08-18",53.47,53.63,52.686,53.567,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-15",56.33,56.39,53.947,-2.037,-3.64,4600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-08-14",56.3,57.89,55.73,55.984,-2.387,-4.09,5600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1871},"2025-08-13",58.029999,58.371,57,2.831,5.1,7100,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-12",53.66,55.54,3.286,6.29,5700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-11",52.54,53.4,52.254,2.279,4.56,5900,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":763,"percent_change":161,"volume":1896,"transactions":9,"vwap":1895},"2025-08-08",50.099998,49.77,49.975,6600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":101,"volume":1378,"transactions":9,"vwap":1902},"2025-08-07",50,50.09,49.8,49.96,0.054,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":714,"volume":1911,"transactions":9,"vwap":1909},"2025-08-06",49.887,50.02,49.78,49.906,-0.029,3900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1247,"volume":764,"transactions":9,"vwap":1916},"2025-08-05",49.94,50.080002,49.935,-0.132,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-08-04",48.86,50.34,50.067001,2.366,4.96,2200,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":992,"transactions":9,"vwap":1929},"2025-08-01",49.73,47.701,-3.194,-6.28,{"date":1933,"open":1934,"high":1784,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1890,"transactions":9,"vwap":1936},"2025-07-31",51.84,50.88,50.895,-0.425,-0.83,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1771,"volume":1320,"transactions":9,"vwap":1944},"2025-07-30",51.23,52.135,50.36,51.32,-0.143,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-29",52.91,53.17,51.044998,51.463,-0.286,-0.55,18500,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-07-28",52.55,51.41,51.749,1.964,3.94,6500,{"date":1964,"open":1834,"high":1834,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":764,"transactions":9,"vwap":1965},"2025-07-25",49.785,-1.338,-2.62,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1469,"transactions":9,"vwap":1971},"2025-07-24",51.45,51.123,1.996,4.06,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1209,"transactions":9,"vwap":1977},"2025-07-23",50.0099983,49.127,-1.053,-2.1,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-22",50.61,51.274,49.72,50.18,-0.875,-1.71,11100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-07-21",52.19,52.809,50.74,51.055,2.461,5.06,8900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1693,"transactions":9,"vwap":2003},"2025-07-18",49.74,50.32,48.41,48.594,1.932,4.14,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-17",46.77,47.11,46.51,46.662,0.591,1.28,3800,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1320,"transactions":9,"vwap":2018},"2025-07-16",43.62,46.070999,4.485,10.78,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1378,"transactions":9,"vwap":2026},"2025-07-15",41.38,42.315,40.95,41.586,0.585,1.43,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1192,"percent_change":1359,"volume":1378,"transactions":9,"vwap":2034},"2025-07-14",41.63,41.78,40.97,41.00099945,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1911,"transactions":9,"vwap":2040},"2025-07-11",41.060001,41.179,40.47,41.131,2.64,6.86,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":705,"transactions":9,"vwap":2046},"2025-07-10",38.0089989,38.491,37.88,0.618,1.63,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":799,"transactions":9,"vwap":2053},"2025-07-09",36.441,37.873,2.252,6.32,{"date":2057,"open":2058,"high":2059,"low":1178,"close":2059,"change":2060,"percent_change":2061,"volume":968,"transactions":9,"vwap":2059},"2025-07-08",35.2,35.621,0.87,2.5,{"date":2063,"open":1179,"high":1179,"low":2064,"close":2065,"change":2066,"percent_change":1294,"volume":764,"transactions":9,"vwap":2065},"2025-07-07",34.5,34.751,-0.451,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":170,"transactions":9,"vwap":2071},"2025-07-03",35.4,35.81,35.202,-0.448,-1.26,{"date":2075,"open":1083,"high":1083,"low":1083,"close":1083,"change":19,"percent_change":19,"volume":669,"transactions":9,"vwap":1083},"2025-07-02",{"date":2077,"open":1083,"high":1083,"low":1083,"close":1083,"change":708,"percent_change":458,"volume":677,"transactions":9,"vwap":1083},"2025-07-01",{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":763,"percent_change":48,"volume":738,"transactions":9,"vwap":2080},"2025-06-30",35.645,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":692,"percent_change":507,"volume":738,"transactions":9,"vwap":2083},"2025-06-27",35.63,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":708,"percent_change":458,"volume":738,"transactions":9,"vwap":2088},"2025-06-26",35.54,35.73,35.635,{"date":2090,"open":933,"high":2083,"low":933,"close":2083,"change":2091,"percent_change":483,"volume":677,"transactions":9,"vwap":2083},"2025-06-25",0.081,{"date":2093,"open":2094,"high":2094,"low":933,"close":2095,"change":2096,"percent_change":1721,"volume":1050,"transactions":9,"vwap":2095},"2025-06-24",35.69,35.549,-0.076,{"date":2098,"open":2099,"high":2087,"low":933,"close":2100,"change":458,"percent_change":161,"volume":856,"transactions":9,"vwap":2100},"2025-06-23",35.68,35.625,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":708,"percent_change":458,"volume":669,"transactions":9,"vwap":2103},"2025-06-20",35.615,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":265,"volume":688,"transactions":9,"vwap":2106},"2025-06-18",35.61,-0.037,{"date":2109,"open":2099,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1095,"transactions":9,"vwap":2112},"2025-06-17",35.84,34.72,35.647,-1.803,-4.81,{"date":2116,"open":2117,"high":2118,"low":1120,"close":2118,"change":2119,"percent_change":2120,"volume":810,"transactions":9,"vwap":2118},"2025-06-16",37.33,37.45,1.801,5.05,{"date":2122,"open":2070,"high":357,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":814,"transactions":9,"vwap":2124},"2025-06-13",35.34,35.649,-2.357,-6.2,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1059,"transactions":9,"vwap":2131},"2025-06-12",38.67,38.9,38.0060005,-1.628,-4.11,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":897,"transactions":9,"vwap":2138},"2025-06-11",39.59,40.24,39.634,0.609,1.56,{"date":2142,"open":239,"high":1400,"low":2143,"close":2144,"change":2145,"percent_change":682,"volume":955,"transactions":9,"vwap":2144},"2025-06-10",38.99,39.025002,-0.074,{"date":2147,"open":2148,"high":1417,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1269,"transactions":9,"vwap":2150},"2025-06-09",38.38,38.37,39.098999,1.423,3.78,{"date":2154,"open":278,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":1209,"transactions":9,"vwap":2156},"2025-06-06",38.099998,37.676,-0.648,-1.69,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-05",39.15,39.17,38.324,-1.536,-3.85,4900,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2091,"percent_change":1208,"volume":677,"transactions":9,"vwap":2171},"2025-06-04",39.79,40.29,39.86,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":170,"transactions":9,"vwap":2175},"2025-06-03",39.55,39.779,1.404,3.66,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-02",38.09,38.72,38.375,-0.719,-1.84,8300,{"date":2187,"open":1448,"high":1448,"low":2188,"close":2189,"change":2190,"percent_change":537,"volume":890,"transactions":9,"vwap":2189},"2025-05-30",38.74,39.094002,-1.199,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2013,"volume":1059,"transactions":9,"vwap":2196},"2025-05-29",40.45,40.64,39.96,40.293,0.508,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-28",40.83,39.785,-1.126,-2.75,8200,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":814,"transactions":9,"vwap":2209},"2025-05-27",40.52,41.080002,40.911,1.905,4.88,{"date":2213,"open":1491,"high":1448,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":814,"transactions":9,"vwap":2215},"2025-05-23",38.985,39.0060005,-1.087,-2.71,{"date":2219,"open":1063,"high":2220,"low":2221,"close":2221,"change":545,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-22",40.611,40.092999,4.62,4200,{"date":2225,"open":2226,"high":2227,"low":278,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-21",39.185,39.73,38.323,0.171,0.45,10600,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":814,"transactions":9,"vwap":2235},"2025-05-20",37.68,38.152,-0.184,-0.48,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":1115,"volume":677,"transactions":9,"vwap":2242},"2025-05-19",36.98,38.34,38.336,-1.161,{"date":2245,"open":2136,"high":2246,"low":1478,"close":2247,"change":953,"percent_change":662,"volume":1890,"transactions":9,"vwap":2247},"2025-05-16",39.72,39.497,{"date":2249,"open":2143,"high":2250,"low":404,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-15",39.62,38.523,-1.203,-3.03,8000,{"date":2256,"open":1381,"high":1381,"low":2174,"close":2257,"change":2258,"percent_change":2259,"volume":1269,"transactions":9,"vwap":2257},"2025-05-14",39.726,-1.294,-3.15,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":814,"transactions":9,"vwap":2263},"2025-05-13",38.87,41.02,38.757,3.563,9.51,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":1475,"transactions":9,"vwap":2271},"2025-05-12",38.97,38.98,37.457,1.936,5.45,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":1925,"transactions":9,"vwap":2278},"2025-05-09",35.048,35.694,35.521,3.118,9.62,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1095,"transactions":9,"vwap":2284},"2025-05-08",29.99,32.403,5.002,18.25,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":2290,"percent_change":193,"volume":669,"transactions":9,"vwap":2289},"2025-05-07",27.401,0.125,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":705,"transactions":9,"vwap":2296},"2025-05-06",27.178,27.41,26.91,27.276,-0.416,-1.5,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":663,"transactions":9,"vwap":2302},"2025-05-05",27.83,27.692,-0.411,-1.46,{"date":2306,"open":674,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":764,"transactions":9,"vwap":2309},"2025-05-02",28.33,28.08,28.103,-0.133,-0.47,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":968,"transactions":9,"vwap":2316},"2025-05-01",28.09,28.6,28.236,0.888,3.25,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":663,"transactions":9,"vwap":2322},"2025-04-30",26.81,27.348,-0.541,-1.94,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":688,"transactions":9,"vwap":2328},"2025-04-29",27.82,27.889,0.404,1.47,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":709,"transactions":9,"vwap":2334},"2025-04-28",27.46,27.485,-0.085,-0.31,{"date":2338,"open":228,"high":2339,"low":228,"close":2339,"change":2340,"percent_change":2341,"volume":705,"transactions":9,"vwap":2339},"2025-04-25",27.57,0.548,2.03,{"date":2343,"open":2344,"high":2344,"low":172,"close":2345,"change":2346,"percent_change":2073,"volume":738,"transactions":9,"vwap":2345},"2025-04-24",27.15,27.021999,-0.345,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":458,"volume":1095,"transactions":9,"vwap":2351},"2025-04-23",27.37,27.35,27.367,0.002,{"date":2354,"open":2349,"high":2349,"low":2355,"close":2355,"change":708,"percent_change":500,"volume":677,"transactions":9,"vwap":2355},"2025-04-22",27.365,{"date":176,"open":2357,"high":2358,"low":2350,"close":2359,"change":824,"percent_change":2360,"volume":1059,"transactions":9,"vwap":2359},27.47,27.48,27.36,-0.4]