[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCOR":3,"homepage-market-summary":25,"stock-historical-BCOR":169},{"ticker":4,"date":5,"profile":6,"quote":12},"BCOR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Grayscale Bitcoin Adopters ETF","NYSE Arca",null,"FINANCE SERVICES","Dallas, TX",{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":13,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.3896,27.08,26.9944,0.3952,1.46,393.965951,0,36.976,20.15,2022.4358972094972,43,358,{"status":26,"indices":27,"watchlist":73,"sectors":95,"benchmarks":151},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,true,"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":34,"sparkline":80,"date":36},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":34,"sparkline":87,"date":36},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":34,"sparkline":94,"date":36},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":34},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":34},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":34},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":34},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":34},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},2022,724032.051201,9.01,"2025-04-30",[177,179,187,195,203,213,221,229,236,245,252,260,267,274,283,293,301,310,319,328,338,346,355,362,370,379,388,398,408,418,425,435,443,450,460,467,475,484,493,500,509,517,526,534,542,549,557,566,574,582,589,596,603,613,621,629,637,645,652,658,665,672,678,686,692,698,705,712,719,725,733,739,745,751,757,763,768,774,780,785,791,797,805,810,815,820,825,831,838,842,846,853,858,864,870,875,881,887,892,897,903,911,918,923,929,934,939,945,951,956,965,971,977,986,990,994,1002,1008,1014,1019,1026,1031,1036,1043,1049,1054,1059,1064,1069,1073,1078,1084,1090,1095,1101,1106,1111,1116,1122,1127,1133,1138,1143,1149,1155,1161,1168,1176,1183,1189,1196,1202,1208,1214,1219,1225,1230,1234,1239,1243,1247,1254,1260,1267,1274,1280,1287,1291,1298,1303,1310,1316,1322,1327,1333,1338,1344,1352,1358,1363,1370,1376,1382,1390,1397,1403,1409,1416,1422,1429,1435,1442,1447,1452,1457,1464,1470,1477,1482,1487,1493,1498,1503,1510,1516,1522,1528,1535,1542,1549,1556,1560,1566,1570,1576,1584,1589,1595,1603,1608,1616,1622,1629,1635,1640,1647,1652,1659,1665,1672,1680,1686,1692,1699,1704,1710,1716,1722,1728,1735,1744,1752,1759,1768,1775,1781,1788,1795,1802,1808,1814,1821,1828,1833,1840,1847,1853,1860,1867,1873,1879,1886,1891,1898,1906,1913,1918,1926,1932,1938,1944,1949,1955,1962,1968,1974,1980,1984,1990,1997,2004,2009,2015,2021,2030,2038,2044,2052,2060,2067,2073,2078,2084,2088,2094,2100,2107,2113,2120,2126,2133,2141,2147,2154,2161,2167,2175,2181,2189,2196,2204,2210,2215,2221,2227,2233,2241,2247,2252,2259,2264,2270,2277,2284,2291,2297,2305,2312,2319,2327,2334,2342,2350,2358,2364,2371,2378,2384,2388,2393,2399,2407,2414,2423,2431,2439,2447,2450,2456,2462,2471,2478,2485,2492,2498,2507,2515,2522],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":23,"vwap":178},27.235,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",26.98,-0.1962,-0.72,204.568681,27,27.1537,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",27.1906,-0.2598,-0.95,21.8687,21,27.2784,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-28",27.4504,-0.6606,-2.35,173.4367,36,27.6283,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",28.73,28,28.111,-0.4979,-1.74,947.714335,42,28.2105,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":62,"vwap":220},"2026-09-24",28.48,28.6089,-0.0785,-0.27,447.8857,28.4933,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",28.6874,-0.6172,-2.11,30.3687,24,28.7201,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":227,"vwap":235},"2026-09-22",29.3046,0.1808,0.62,23.385914,29.2472,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":211,"vwap":244},"2026-09-21",29.0001,29.1238,28.86,1.3597,4.9,1978.2237,28.9354,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":206,"vwap":251},"2026-09-18",27.7641,1.8336,7.07,315.5367,27.2551,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-17",25.9305,0.7934,3.16,44.412046,26,25.549,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":227,"vwap":266},"2026-09-16",25.1371,-0.4769,-1.86,101.869,25.2509,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":193,"vwap":273},"2026-09-15",25.614,-1.0184,-3.82,41.997165,25.8856,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-14",26.39,26.6324,0.4946,1.89,226.647931,23,26.3767,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",26.75,26.06,26.1378,0.2878,1.11,3072.5377,44,26.4118,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":258,"vwap":300},"2026-09-10",25.84,25.85,-0.3504,-1.34,276.8787,25.8503,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",26.382,26.2004,-0.5258,-1.97,477.0547,18,26.3837,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",26.67,26.7262,-0.2774,-1.03,211.388027,32,26.6871,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":211,"vwap":327},"2026-09-04",26.78,27.02,27.0036,-0.6145,-2.22,1526.129472,26.8294,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",27.64,27.37,27.6181,2.2469,8.86,2904.578406,62,27.4656,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":185,"vwap":345},"2026-09-02",25.195,25.3712,-0.0484,-0.19,966.747358,25.2092,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",25.42,25.4196,-1.0025,-3.79,327.593976,37,25.6192,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":256,"volume":360,"transactions":353,"vwap":361},"2026-08-31",26.245,26.4221,0.8098,204.7614,26.0545,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":185,"vwap":369},"2026-08-28",26.25,25.6123,-1.1399,-4.26,433.1828,26.1296,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",25.92,26.7522,1.2535,4.92,268.677324,34,26.266,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",25.505,25.4987,-0.4639,-1.79,124.504184,22,25.4981,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",25.2,25.9626,25.11,0.7327,2.9,2435.578127,48,25.298,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",25.21,26.18,25.2299,0.0659,0.26,26561.939259,140,25.414,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":23,"vwap":417},"2026-08-21",26.33,26.8,25.02,25.164,1.2309,5.14,755.166564,25.867,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":62,"vwap":424},"2026-08-20",23.9331,1.0813,4.73,121.736186,23.8205,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",22.599,22.9199,22.8518,1.4587,6.82,2811.1868,57,22.6748,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":386,"vwap":442},"2026-08-18",21.615,21.3931,-0.4985,-2.28,163.1378,21.6011,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":308,"vwap":449},"2026-08-17",21.8916,0.3044,1.41,25.1868,21.6066,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",21.68,21.49,21.5872,-0.1883,-0.86,1290.4348,39,21.5492,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":386,"vwap":466},"2026-08-13",21.7755,0.4832,2.27,27.8258,21.6876,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":193,"vwap":474},"2026-08-12",21.28,21.2923,-0.1692,-0.79,127.2868,21.2873,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":201,"vwap":483},"2026-08-11",21.02,21.525,21.4615,0.0191,0.09,357.242722,21.396,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",21.42,21.4424,-0.2409,-1.11,1232.2815,30,21.4351,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":491,"vwap":499},"2026-08-07",21.6833,0.4333,2.04,191.060417,21.588,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",23.87,21.25,-0.45,-2.07,13950.673722,94,21.7129,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",21.7,-0.3378,-1.53,236.967126,40,21.7344,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":491,"vwap":525},"2026-08-04",21.56,22.0378,21.55,0.3578,1.65,556.1868,21.7074,{"date":527,"open":528,"high":529,"low":528,"close":452,"change":530,"percent_change":531,"volume":532,"transactions":377,"vwap":533},"2026-08-03",21.2,21.81,0.4884,2.3,789.566865,21.5785,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":227,"vwap":541},"2026-07-31",20.87,21.1916,-0.5663,-2.6,162.303347,20.9177,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":227,"vwap":548},"2026-07-30",21.7579,1.123,5.44,99.7868,21.6411,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",20.6349,-0.7755,-3.62,34.2568,19,20.984,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",21.03,21.4104,-0.2162,-1,1142.9718,33,21.252,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":317,"vwap":573},"2026-07-27",20.62,21.6266,0.5464,2.59,502.904749,21.0782,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",21.0802,-0.6053,-2.79,23.343053,20,21.169,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":555,"vwap":588},"2026-07-23",21.6855,-1.1222,-4.92,94.1868,21.7859,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":258,"vwap":595},"2026-07-22",22.8077,-0.3757,-1.62,181.8348,22.9513,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":193,"vwap":602},"2026-07-21",23.1834,0.7454,3.32,44.0103,23.0079,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",22.375,22.69,22.438,0.3749,1.7,627.997554,29,22.5437,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":353,"vwap":620},"2026-07-17",21.87,22.0631,-0.2905,-1.3,1888.553284,21.9021,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":281,"vwap":628},"2026-07-16",25.25,22.3536,-0.7176,-3.11,435.412832,24.2122,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":317,"vwap":636},"2026-07-15",21.27,23.0712,0.1466,0.64,500.335924,22.3098,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",22.9246,0.7355,3.31,32.593,17,22.7322,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":308,"vwap":651},"2026-07-13",22.1891,-0.6239,-2.73,82.1868,23.3073,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",22.813,0.008,0.04,100,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",22.88,22.805,0.312,1.39,400,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",22.13,22.493,-0.276,-1.21,500,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":664,"transactions":9,"vwap":675},"2026-07-07",22.92,22.769,-0.809,-3.43,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":681},"2026-07-06",23.030001,23.578,22.81,0.779,3.42,1100,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":671,"transactions":9,"vwap":689},"2026-07-02",22.67,22.799,-0.014,-0.06,{"date":693,"open":694,"high":694,"low":654,"close":654,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":654},"2026-07-01",23.08,0.587,2.64,300,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",21.84,22.226,-0.358,-1.59,700,{"date":706,"open":386,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-06-29",22.584,21.98,0.714,3.26,1900,{"date":713,"open":714,"high":715,"low":714,"close":615,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":615},"2026-06-26",21.33,21.965,0.39,1.82,4500,{"date":720,"open":721,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":664,"transactions":9,"vwap":721},"2026-06-25",21.48,21.47,-0.723,-3.26,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":704,"transactions":9,"vwap":730},"2026-06-24",22.27,22.33,22.12,22.203,-0.942,-4.07,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":664,"transactions":9,"vwap":736},"2026-06-23",23.35,23.145,-0.752,-3.15,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":697,"transactions":9,"vwap":742},"2026-06-22",24.09,23.897,-0.137,-0.57,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-18",24.034,0.075,0.31,200,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":671,"transactions":9,"vwap":754},"2026-06-17",24.89,23.959,-0.571,-2.33,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":664,"transactions":9,"vwap":760},"2026-06-16",24.99,24.53,-0.512,-2.04,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":657,"transactions":9,"vwap":765},"2026-06-15",25.042,0.841,3.48,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":697,"transactions":9,"vwap":771},"2026-06-12",24.26,24.201,0.289,1.21,{"date":775,"open":680,"high":776,"low":281,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-11",23.912,1.032,4.51,900,{"date":781,"open":782,"high":782,"low":660,"close":660,"change":783,"percent_change":784,"volume":664,"transactions":9,"vwap":660},"2026-06-10",23.25,-0.682,-2.89,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":664,"transactions":9,"vwap":788},"2026-06-09",23.46,23.562,-0.697,-2.87,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":671,"transactions":9,"vwap":794},"2026-06-08",24.29,24.259,1.197,5.19,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-05",23.45,22.675,23.062,-1.738,-7.01,1500,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":750,"transactions":9,"vwap":807},"2026-06-04",24.8,-0.024,-0.1,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":697,"transactions":9,"vwap":812},"2026-06-03",24.824,-0.708,-2.77,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":750,"transactions":9,"vwap":817},"2026-06-02",25.532,-0.986,-3.72,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":657,"transactions":9,"vwap":822},"2026-06-01",26.518,-0.346,-1.29,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":33,"volume":830,"transactions":9,"vwap":828},"2026-05-29",26.82,26.864,0.194,600,{"date":832,"open":833,"high":834,"low":833,"close":312,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":312},"2026-05-28",25.68,27.7,0.291,1.1,1400,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":749,"volume":657,"transactions":9,"vwap":840},"2026-05-27",26.379,0.082,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":99,"volume":657,"transactions":9,"vwap":844},"2026-05-26",26.297,0.263,{"date":847,"open":848,"high":401,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-22",26.13,26.034,-0.146,-0.56,2100,{"date":854,"open":855,"high":401,"low":855,"close":401,"change":856,"percent_change":857,"volume":830,"transactions":9,"vwap":401},"2026-05-21",24.21,0.271,1.05,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":497,"volume":863,"transactions":9,"vwap":861},"2026-05-20",25.45,25.909,0.518,3200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":504,"volume":830,"transactions":9,"vwap":868},"2026-05-19",26.825,24.92,25.391,-0.114,{"date":871,"open":872,"high":381,"low":392,"close":381,"change":873,"percent_change":874,"volume":830,"transactions":9,"vwap":381},"2026-05-18",25.185,-0.836,-3.17,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":657,"transactions":9,"vwap":878},"2026-05-15",26.425,26.341,-1.327,-4.8,{"date":882,"open":331,"high":883,"low":331,"close":884,"change":885,"percent_change":886,"volume":664,"transactions":9,"vwap":884},"2026-05-14",28.02,27.668,0.478,1.76,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":657,"transactions":9,"vwap":889},"2026-05-13",27.19,-0.222,-0.81,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":784,"volume":697,"transactions":9,"vwap":895},"2026-05-12",27.030001,27.412,-0.817,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":750,"transactions":9,"vwap":900},"2026-05-11",28.31,28.229,0.809,2.95,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-05-08",26.96,27.42,26.95,0.546,2.03,2600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":697,"transactions":9,"vwap":915},"2026-05-07",28.14,26.552,26.874,-0.558,-2.03,{"date":919,"open":889,"high":920,"low":889,"close":920,"change":921,"percent_change":922,"volume":664,"transactions":9,"vwap":920},"2026-05-06",27.432,0.727,2.72,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":664,"transactions":9,"vwap":926},"2026-05-05",26.77,26.705,0.458,1.74,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":697,"transactions":9,"vwap":931},"2026-05-04",26.247,0.344,1.33,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":657,"transactions":9,"vwap":936},"2026-05-01",25.903,0.869,3.47,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":657,"transactions":9,"vwap":942},"2026-04-30",24.465,25.034,0.934,3.88,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":697,"transactions":9,"vwap":948},"2026-04-29",23.925,24.1,-0.688,-2.78,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":657,"transactions":9,"vwap":953},"2026-04-28",24.788,-0.481,-1.9,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-27",25.15,25.37,25.0049992,25.269,-0.136,-0.54,1200,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":170,"transactions":9,"vwap":968},"2026-04-24",25.64,25.405,-0.042,-0.17,{"date":972,"open":973,"high":973,"low":623,"close":974,"change":975,"percent_change":976,"volume":671,"transactions":9,"vwap":974},"2026-04-23",26.01,25.447,-0.768,-2.93,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-22",26.27,26.335,26.09,26.215,1.061,4.22,5600,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":738,"volume":697,"transactions":9,"vwap":988},"2026-04-21",25.154,-0.818,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":134,"volume":750,"transactions":9,"vwap":992},"2026-04-20",25.972,0.17,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-04-17",25.72,25.802,25.65,1.258,5.13,1700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":671,"transactions":9,"vwap":1005},"2026-04-16",24.38,24.544,0.235,0.97,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":830,"transactions":9,"vwap":1011},"2026-04-15",24.077999,24.309,0.845,3.6,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":767,"volume":685,"transactions":9,"vwap":1017},"2026-04-14",23.748,23.464,0.79,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-13",22.22,22.674,0.67,3.04,1300,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":139,"volume":664,"transactions":9,"vwap":1029},"2026-04-10",21.95,22.0039997,0.071,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":657,"transactions":9,"vwap":1033},"2026-04-09",21.933,0.026,0.12,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":664,"transactions":9,"vwap":1040},"2026-04-08",22.02,22.084999,21.907,0.688,3.24,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":191,"volume":830,"transactions":9,"vwap":1046},"2026-04-07",20.73,21.219,20.72,-0.204,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":657,"transactions":9,"vwap":1051},"2026-04-06",21.423,0.36,1.71,{"date":1055,"open":21,"high":1056,"low":21,"close":1056,"change":1057,"percent_change":1058,"volume":830,"transactions":9,"vwap":1056},"2026-04-02",21.063,-0.225,-1.06,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":657,"transactions":9,"vwap":1061},"2026-04-01",21.288,-0.139,-0.65,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":657,"transactions":9,"vwap":1066},"2026-03-31",21.427,0.965,4.72,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":756,"volume":657,"transactions":9,"vwap":1071},"2026-03-30",20.462,-0.488,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":732,"volume":1001,"transactions":9,"vwap":1076},"2026-03-27",21.049999,20.95,-0.888,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":170,"transactions":9,"vwap":1081},"2026-03-26",22.49,21.838,-0.858,-3.78,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":830,"transactions":9,"vwap":1087},"2026-03-25",22.99,22.696,0.364,1.63,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":657,"transactions":9,"vwap":1092},"2026-03-24",22.332,-0.46,-2.02,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":710,"volume":1025,"transactions":9,"vwap":1099},"2026-03-23",22.76,22.855,22.792,0.72,{"date":1102,"open":728,"high":728,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":671,"transactions":9,"vwap":1103},"2026-03-20",22.072001,-0.604,-2.66,{"date":1107,"open":727,"high":1108,"low":727,"close":1108,"change":1109,"percent_change":1110,"volume":750,"transactions":9,"vwap":1108},"2026-03-19",22.676,-0.26,-1.13,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":657,"transactions":9,"vwap":1113},"2026-03-18",22.936,-0.978,-4.09,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":964,"transactions":9,"vwap":1119},"2026-03-17",23.82,23.914,0.123,0.52,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1100,"percent_change":1126,"volume":750,"transactions":9,"vwap":1125},"2026-03-16",23.66,23.791,3.12,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":697,"transactions":9,"vwap":1130},"2026-03-13",23.28,23.070999,0.177,0.77,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":657,"transactions":9,"vwap":1135},"2026-03-12",22.894,-0.602,-2.56,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":634,"volume":750,"transactions":9,"vwap":1141},"2026-03-11",23.62,23.496,0.149,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":697,"transactions":9,"vwap":1146},"2026-03-10",23.469,23.347,-0.027,-0.12,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":830,"transactions":9,"vwap":1152},"2026-03-09",22.3,23.374,0.544,2.38,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":724,"volume":830,"transactions":9,"vwap":1159},"2026-03-06",22.8,22.991,22.83,-0.769,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":830,"transactions":9,"vwap":1165},"2026-03-05",24.33,23.43,23.599,-0.632,-2.61,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-04",24.151,24.365,24.231,1.488,6.54,6100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-03",22.24,22.743,-0.783,-3.33,3000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":671,"transactions":9,"vwap":1186},"2026-03-02",23.52,23.526,0.665,2.91,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":804,"transactions":9,"vwap":1193},"2026-02-27",22.93,22.75,22.861,-0.277,-1.2,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":910,"transactions":9,"vwap":1199},"2026-02-26",23.299,23.138,-0.236,-1.01,{"date":1203,"open":1204,"high":1152,"low":1205,"close":1152,"change":1206,"percent_change":1207,"volume":704,"transactions":9,"vwap":1152},"2026-02-25",23.32,23.31,0.871,3.87,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":750,"transactions":9,"vwap":1211},"2026-02-24",22.466,22.503,0.513,2.33,{"date":1215,"open":1157,"high":1157,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":779,"transactions":9,"vwap":1216},"2026-02-23",21.99,-0.779,-3.42,{"date":1220,"open":1221,"high":1221,"low":1222,"close":675,"change":1223,"percent_change":1224,"volume":697,"transactions":9,"vwap":675},"2026-02-20",23.07,22.645,-0.016,-0.07,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":657,"transactions":9,"vwap":1227},"2026-02-19",22.785,0.208,0.92,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":149,"volume":657,"transactions":9,"vwap":1232},"2026-02-18",22.577,0.079,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":657,"transactions":9,"vwap":1236},"2026-02-17",22.498,-0.492,-2.14,{"date":1240,"open":1241,"high":1086,"low":1241,"close":1086,"change":709,"percent_change":1242,"volume":664,"transactions":9,"vwap":1086},"2026-02-13",22.915,3.21,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":783,"percent_change":1246,"volume":750,"transactions":9,"vwap":1245},"2026-02-12",22.276,-2.97,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":671,"transactions":9,"vwap":1251},"2026-02-11",22.86,22.995,22.958,-0.589,-2.5,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":697,"transactions":9,"vwap":1257},"2026-02-10",23.885,23.547,-0.194,-0.82,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":170,"transactions":9,"vwap":1264},"2026-02-09",23.19,23.76,23.741,0.436,1.87,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1001,"transactions":9,"vwap":1270},"2026-02-06",22.365,23.305,22.235,2.425,11.61,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":170,"transactions":9,"vwap":1277},"2026-02-05",21.75,20.88,-2.236,-9.67,{"date":1281,"open":694,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":804,"transactions":9,"vwap":1284},"2026-02-04",23.15,22.718,23.116,-0.824,-3.44,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":891,"percent_change":1290,"volume":657,"transactions":9,"vwap":1289},"2026-02-03",23.94,-3.27,{"date":1292,"open":1293,"high":400,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-02",24.86,24.75,-0.821,-3.21,2700,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":562,"volume":671,"transactions":9,"vwap":1301},"2026-01-30",25.99,25.571,-0.259,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":910,"transactions":9,"vwap":1307},"2026-01-29",26.2,25.595,25.83,-1.442,-5.29,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":837,"transactions":9,"vwap":1313},"2026-01-28",27.654,27.272,-0.246,-0.89,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":750,"transactions":9,"vwap":1319},"2026-01-27",27.16,27.518,0.415,1.53,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1104,"percent_change":1326,"volume":1025,"transactions":9,"vwap":1325},"2026-01-26",27.18,27.103,-2.18,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":697,"transactions":9,"vwap":1330},"2026-01-23",27.29,27.707,0.231,0.84,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":119,"volume":657,"transactions":9,"vwap":1336},"2026-01-22",27.39,27.476,0.068,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":664,"transactions":9,"vwap":1341},"2026-01-21",27.5,27.408,0.331,1.22,{"date":1345,"open":1335,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-20",27.46,26.99,27.077,-1.373,-4.83,3800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":704,"transactions":9,"vwap":1355},"2026-01-16",28.415,28.45,0.378,1.35,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":209,"volume":750,"transactions":9,"vwap":1361},"2026-01-15",28.49,28.072001,-0.497,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":718,"transactions":9,"vwap":1367},"2026-01-14",28.8,28.385,28.569,0.521,1.86,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":664,"transactions":9,"vwap":1373},"2026-01-13",27.59,28.048,0.276,0.99,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":711,"transactions":9,"vwap":1379},"2026-01-12",27.26,27.772,0.528,1.94,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1175,"transactions":9,"vwap":1387},"2026-01-09",27.31,27.41,27.22,27.244,-0.249,-0.91,{"date":1391,"open":185,"high":1392,"low":185,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-08",27.575,27.493,0.193,0.71,800,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1034,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-07",27.84,27.3,0.1,3500,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":685,"transactions":9,"vwap":1406},"2026-01-06",27.049999,27.274,-0.422,-1.52,{"date":1410,"open":1385,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1411},"2026-01-05",27.696,27.4,1.529,5.84,3700,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":697,"transactions":9,"vwap":1419},"2026-01-02",25.81,26.167,0.777,3.06,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":685,"transactions":9,"vwap":1426},"2025-12-31",26.08,25.27,25.39,-1.056,-3.99,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":779,"transactions":9,"vwap":1432},"2025-12-30",26.81,26.446,-0.333,-1.24,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":711,"transactions":9,"vwap":1439},"2025-12-29",26.961,26.73,26.779,-0.574,-2.1,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":664,"transactions":9,"vwap":1444},"2025-12-26",27.353,-0.288,-1.04,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":750,"transactions":9,"vwap":1449},"2025-12-24",27.641,-0.099,-0.36,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":657,"transactions":9,"vwap":1454},"2025-12-23",27.74,-0.361,-1.28,{"date":1458,"open":215,"high":1459,"low":1460,"close":1461,"change":1120,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-22",28.564,28.09,28.101,0.44,3400,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":697,"transactions":9,"vwap":1467},"2025-12-19",27.78,27.978,0.81,2.98,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":671,"transactions":9,"vwap":1474},"2025-12-18",27.38,27.485,27.168,0.55,2.07,{"date":1478,"open":1335,"high":1335,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1396,"transactions":9,"vwap":1479},"2025-12-17",26.618,-0.822,-3,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":933,"volume":697,"transactions":9,"vwap":1485},"2025-12-16",27.040001,27.44,0.359,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":750,"transactions":9,"vwap":1490},"2025-12-15",27.09,27.080999,-0.716,-2.58,{"date":1494,"open":1495,"high":1495,"low":1466,"close":1496,"change":1497,"percent_change":703,"volume":664,"transactions":9,"vwap":1496},"2025-12-12",28.46,27.797,-0.448,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1455,"percent_change":1502,"volume":704,"transactions":9,"vwap":1501},"2025-12-11",27.61,28.245,-1.26,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":404,"volume":830,"transactions":9,"vwap":1508},"2025-12-10",28.42,28.95,28.26,28.606,0.074,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1188,"volume":170,"transactions":9,"vwap":1514},"2025-12-09",28.74,28.97,28.532,0.808,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":664,"transactions":9,"vwap":1519},"2025-12-08",27.94,27.724,-0.215,-0.77,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":664,"transactions":9,"vwap":1525},"2025-12-05",28.275,27.939,-0.645,-2.26,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1100,"volume":1534,"transactions":9,"vwap":1532},"2025-12-04",28.655,28.28,28.584,0.204,4900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1541,"volume":711,"transactions":9,"vwap":1538},"2025-12-03",28.084999,28.38,27.773,0.927,3.38,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":804,"transactions":9,"vwap":1546},"2025-12-02",27.735,27.819,27.453,-0.037,-0.13,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1396,"transactions":9,"vwap":1553},"2025-12-01",27.57,27.24,27.49,-0.731,-2.59,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":394,"volume":657,"transactions":9,"vwap":1558},"2025-11-28",28.221,0.796,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1463,"transactions":9,"vwap":1563},"2025-11-26",26.955,27.425,0.742,2.78,{"date":1567,"open":276,"high":1568,"low":979,"close":1568,"change":1569,"percent_change":481,"volume":170,"transactions":9,"vwap":1568},"2025-11-25",26.683,0.023,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":704,"transactions":9,"vwap":1573},"2025-11-24",25.75,26.66,1.238,4.87,{"date":1577,"open":1578,"high":1579,"low":62,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-21",25.67,25.71,25.422,-0.224,-0.87,1800,{"date":1585,"open":1586,"high":1384,"low":1587,"close":1587,"change":1315,"percent_change":1588,"volume":1025,"transactions":9,"vwap":1587},"2025-11-20",27.277,25.646,-3.35,{"date":1590,"open":1591,"high":1591,"low":1305,"close":1592,"change":1593,"percent_change":1594,"volume":852,"transactions":9,"vwap":1592},"2025-11-19",26.939,26.536,-0.663,-2.44,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-18",26.21,27.427,27.199,0.225,0.83,2000,{"date":1604,"open":1605,"high":1605,"low":828,"close":1606,"change":1607,"percent_change":209,"volume":830,"transactions":9,"vwap":1606},"2025-11-17",27.62,26.974,-0.478,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-14",26.57,27.86,27.452,-0.504,-1.8,1600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":804,"transactions":9,"vwap":1619},"2025-11-13",29.5,27.956,-2.014,-6.72,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":1182,"transactions":9,"vwap":1625},"2025-11-12",29.74,29.97,29.68,-0.352,-1.16,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1160,"percent_change":1634,"volume":664,"transactions":9,"vwap":1632},"2025-11-11",30.31,30.322,30.16,-2.47,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":124,"percent_change":1639,"volume":1602,"transactions":9,"vwap":1638},"2025-11-10",31.38,31.091,1.3,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":685,"transactions":9,"vwap":1644},"2025-11-07",29.8,30.8,30.691,-0.095,-0.31,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":657,"transactions":9,"vwap":1649},"2025-11-06",30.786,-1.646,-5.08,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":779,"transactions":9,"vwap":1656},"2025-11-05",31.81,32.51,32.432,0.781,2.47,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":664,"transactions":9,"vwap":1662},"2025-11-04",32.84,31.651,-1.819,-5.43,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":711,"transactions":9,"vwap":1669},"2025-11-03",33.763,33.295,33.47,-0.068,-0.2,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1583,"transactions":9,"vwap":1677},"2025-10-31",33.73,33.855,33.26,33.538,0.915,2.8,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1602,"transactions":9,"vwap":1683},"2025-10-30",33.54,32.623,-1.533,-4.49,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":830,"transactions":9,"vwap":1689},"2025-10-29",34.75,34.156,-0.593,-1.71,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1602,"transactions":9,"vwap":1696},"2025-10-28",35.27,35.44,34.749,-0.569,-1.61,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1013,"volume":170,"transactions":9,"vwap":1702},"2025-10-27",34.72,35.318,1.227,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":663,"volume":779,"transactions":9,"vwap":1707},"2025-10-24",33.88,34.091,33.87,0.469,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":704,"transactions":9,"vwap":1713},"2025-10-23",32.766,33.622,0.939,2.87,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":964,"transactions":9,"vwap":1719},"2025-10-22",33.525,32.683,-1.608,-4.69,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":963,"volume":685,"transactions":9,"vwap":1726},"2025-10-21",34.31,34.215,34.291,-0.186,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1583,"transactions":9,"vwap":1732},"2025-10-20",34.41,34.705,34.477,1.101,3.3,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-17",33.030998,33.445,32.75,33.376,0.069,0.21,2400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":685,"transactions":9,"vwap":1749},"2025-10-16",34.35,34.48,33.21,33.307,-1.371,-3.95,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1035,"volume":1025,"transactions":9,"vwap":1757},"2025-10-15",34.6,34.71,34.34,34.678,0.043,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-14",34.208,34.88,34.09,34.635,-0.314,-0.9,2900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1678,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-13",34.64,34.949,34.115,2.69,3600,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":170,"transactions":9,"vwap":1778},"2025-10-10",36.18,34.034,-1.818,-5.07,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":704,"transactions":9,"vwap":1784},"2025-10-09",35.82,35.852,35.32,-0.191,-0.53,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1121,"volume":1025,"transactions":9,"vwap":1793},"2025-10-08",35.87,36.113,35.7,36.042999,0.188,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":711,"transactions":9,"vwap":1799},"2025-10-07",36.97,35.65,35.855,-1.121,-3.03,{"date":1803,"open":1804,"high":20,"low":1805,"close":20,"change":1806,"percent_change":1807,"volume":1396,"transactions":9,"vwap":20},"2025-10-06",36.91,36.83,0.884,2.45,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1224,"percent_change":343,"volume":1813,"transactions":9,"vwap":1812},"2025-10-03",36.85,35.71,36.091999,5800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":609,"volume":1743,"transactions":9,"vwap":1819},"2025-10-02",36.11,36.46,36.049999,36.162,0.604,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1025,"transactions":9,"vwap":1825},"2025-10-01",35.64,35.48,35.558,0.744,2.14,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1314,"percent_change":1832,"volume":697,"transactions":9,"vwap":1831},"2025-09-30",34.44,34.814,-0.7,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-29",34.614,35.060001,1.487,4.43,2200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":289,"volume":1583,"transactions":9,"vwap":1845},"2025-09-26",32.9,33.595,32.68,33.573,0.367,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1615,"transactions":9,"vwap":1850},"2025-09-25",34.25,33.206,-1.66,-4.76,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":857,"volume":1859,"transactions":9,"vwap":1857},"2025-09-24",34.26,35.291,34.866,0.361,3300,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1774,"transactions":9,"vwap":1864},"2025-09-23",35.465,34.39,34.505,-0.461,-1.32,{"date":1868,"open":1869,"high":1870,"low":1756,"close":1870,"change":1871,"percent_change":1872,"volume":1774,"transactions":9,"vwap":1870},"2025-09-22",34.785,34.966,0.116,0.33,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":170,"transactions":9,"vwap":1876},"2025-09-19",35.19,34.85,-0.073,-0.21,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":664,"transactions":9,"vwap":1883},"2025-09-18",35.287,35.34,34.923,0.607,1.77,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":657,"transactions":9,"vwap":1888},"2025-09-17",34.316,0.324,0.95,{"date":1892,"open":1893,"high":377,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":964,"transactions":9,"vwap":1895},"2025-09-16",33.999,33.927,33.992,0.54,1.61,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-15",33.060001,33.5,33.452,0.594,1.81,2300,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1001,"transactions":9,"vwap":1910},"2025-09-12",32.4,32.96,32.858,0.559,1.73,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1132,"percent_change":1917,"volume":779,"transactions":9,"vwap":1916},"2025-09-11",31.62,32.299,2.44,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-10",31.92,32.0099983,31.529,0.182,0.58,2500,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":779,"transactions":9,"vwap":1929},"2025-09-09",30.84,31.347,0.6,1.95,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":704,"transactions":9,"vwap":1935},"2025-09-08",30.54,30.747,-0.075,-0.24,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1639,"volume":704,"transactions":9,"vwap":1941},"2025-09-05",30.5,30.822,30.14,0.396,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1407,"percent_change":1948,"volume":1583,"transactions":9,"vwap":1947},"2025-09-04",30.26,30.426,-1.37,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":664,"transactions":9,"vwap":1952},"2025-09-03",31.205,30.848,-0.231,-0.74,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":837,"transactions":9,"vwap":1959},"2025-09-02",31.298,30.85,31.079,-0.107,-0.34,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":513,"volume":685,"transactions":9,"vwap":1966},"2025-08-29",31.31,31.12,31.186,-0.486,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":830,"transactions":9,"vwap":1971},"2025-08-28",31.967,31.672,-0.094,-0.3,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1766,"volume":1182,"transactions":9,"vwap":1978},"2025-08-27",32.049999,32.099998,31.766,-0.29,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1375,"volume":657,"transactions":9,"vwap":1982},"2025-08-26",32.056,0.314,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1195,"volume":837,"transactions":9,"vwap":1988},"2025-08-25",31.63,31.86,31.742,-0.386,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1001,"transactions":9,"vwap":1994},"2025-08-22",31.58,32.19,32.128,1.371,4.46,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":711,"transactions":9,"vwap":2001},"2025-08-21",30.76,30.79,30.757,-0.214,-0.69,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":749,"volume":1463,"transactions":9,"vwap":2007},"2025-08-20",30.151,30.971,0.095,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":1025,"transactions":9,"vwap":2012},"2025-08-19",31.262,30.876,-1.124,-3.51,{"date":2016,"open":2017,"high":2018,"low":2017,"close":317,"change":2019,"percent_change":2020,"volume":1839,"transactions":9,"vwap":317},"2025-08-18",31.74,32.215,0.034,0.11,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-15",32.080002,32.23,31.93,31.966,-0.629,-1.93,5000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":804,"transactions":9,"vwap":2035},"2025-08-14",32.63,32.67,32.55,32.595,-0.39,-1.18,{"date":2039,"open":2040,"high":1901,"low":2041,"close":2042,"change":2043,"percent_change":1872,"volume":685,"transactions":9,"vwap":2042},"2025-08-13",33.285,32.827,32.985,0.107,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1001,"transactions":9,"vwap":2049},"2025-08-12",32.85,32.915,32.701,32.878,-0.052,-0.16,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-11",32.72,33.68,32.93,0.303,0.93,3900,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1402,"transactions":9,"vwap":2064},"2025-08-08",33.039001,32.58,32.627,-0.209,-0.64,{"date":2068,"open":2069,"high":2070,"low":2063,"close":2070,"change":2071,"percent_change":2072,"volume":1905,"transactions":9,"vwap":2070},"2025-08-07",32.634,32.836,0.564,1.75,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":664,"transactions":9,"vwap":2075},"2025-08-06",32.272,0.382,1.2,{"date":2079,"open":1976,"high":1976,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":704,"transactions":9,"vwap":2081},"2025-08-05",31.6,31.89,-0.455,-1.41,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1678,"percent_change":1188,"volume":2059,"transactions":9,"vwap":2087},"2025-08-04",31.76,32.345,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":586,"volume":1859,"transactions":9,"vwap":2092},"2025-08-01",31.682,31.91,31.43,-1.626,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":809,"volume":804,"transactions":9,"vwap":2098},"2025-07-31",33.46,33.567,33.056,-0.034,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":343,"volume":2106,"transactions":9,"vwap":2104},"2025-07-30",33.313,33.62,33.09,-0.064,5700,{"date":2108,"open":377,"high":377,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1351,"transactions":9,"vwap":2110},"2025-07-29",32.97,33.154,-0.848,-2.49,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1297,"transactions":9,"vwap":2117},"2025-07-28",34.23,33.92,34.0019989,-0.051,-0.15,{"date":2121,"open":1756,"high":1756,"low":2122,"close":2123,"change":1627,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-25",33.43,34.053001,-1.02,9500,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1743,"transactions":9,"vwap":2130},"2025-07-24",34.8,34.194,34.405,-0.521,-1.49,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1925,"transactions":9,"vwap":2138},"2025-07-23",35.54,35.56,34.68,34.926,-0.18,-0.51,{"date":2142,"open":1747,"high":2143,"low":1830,"close":2144,"change":2145,"percent_change":2146,"volume":2106,"transactions":9,"vwap":2144},"2025-07-22",35.12,35.106,0.239,0.69,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":1224,"volume":2153,"transactions":9,"vwap":2151},"2025-07-21",34.92,35.68,34.867,-0.026,2800,{"date":2155,"open":1798,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1063,"volume":2160,"transactions":9,"vwap":2158},"2025-07-18",35.73,34.654,34.893,-0.227,6800,{"date":2162,"open":1785,"high":1785,"low":2163,"close":2143,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2143},"2025-07-17",34.93,0.207,0.59,4400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":985,"transactions":9,"vwap":2172},"2025-07-16",34.36,35.0099983,34.3,34.913,1.093,3.23,{"date":2176,"open":1746,"high":1746,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":837,"transactions":9,"vwap":2178},"2025-07-15",33.796,33.82,-0.841,-2.43,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1602,"transactions":9,"vwap":2186},"2025-07-14",34.903,34.99,34.542,34.661,0.501,1.47,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1375,"volume":2195,"transactions":9,"vwap":2193},"2025-07-11",34.57,33.977,34.16,0.334,7600,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-10",33.049,33.93,33.826,0.868,2.63,7200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":779,"transactions":9,"vwap":2207},"2025-07-09",32.38,32.958,0.755,2.34,{"date":2211,"open":1655,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":1601,"volume":779,"transactions":9,"vwap":2213},"2025-07-08",32.53,32.203,0.264,{"date":2216,"open":2217,"high":2034,"low":2218,"close":2219,"change":1195,"percent_change":553,"volume":2220,"transactions":9,"vwap":2219},"2025-07-07",32.5,31.88,31.939,14000,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":1351,"transactions":9,"vwap":2224},"2025-07-03",33.48,33.139,0.061,0.18,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":704,"transactions":9,"vwap":2230},"2025-07-02",32.7,33.077999,1.328,4.18,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2153,"transactions":9,"vwap":2238},"2025-07-01",31.77,31.99,31.69,31.75,-1.076,-3.28,{"date":2242,"open":2212,"high":2243,"low":2212,"close":2244,"change":2245,"percent_change":2246,"volume":1402,"transactions":9,"vwap":2244},"2025-06-30",32.89,32.826,1.09,3.43,{"date":2248,"open":2249,"high":1987,"low":2249,"close":2250,"change":2251,"percent_change":1259,"volume":1001,"transactions":9,"vwap":2250},"2025-06-27",31.687,31.736,-0.263,{"date":2253,"open":2254,"high":1921,"low":2080,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-26",31.818,31.999,0.063,0.2,5200,{"date":2260,"open":2261,"high":317,"low":2261,"close":2262,"change":2263,"percent_change":218,"volume":1925,"transactions":9,"vwap":2262},"2025-06-25",31.85,31.936,-0.087,{"date":2265,"open":2236,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1343,"volume":1743,"transactions":9,"vwap":2268},"2025-06-24",32.13,31.46,32.022999,0.387,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":1774,"transactions":9,"vwap":2274},"2025-06-23",31.104,31.67,31.636,0.086,0.27,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2029,"transactions":9,"vwap":2281},"2025-06-20",32.02,31.524,31.55,-0.213,-0.67,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":885,"percent_change":1321,"volume":2290,"transactions":9,"vwap":2289},"2025-06-18",31.251,31.95,31.171,31.763,3100,{"date":2292,"open":2293,"high":2237,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1839,"transactions":9,"vwap":2294},"2025-06-17",31.36,31.285,-0.982,-3.04,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1297,"transactions":9,"vwap":2302},"2025-06-16",32.26,32.39,31.97,32.267,1.283,4.14,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":504,"volume":1463,"transactions":9,"vwap":2310},"2025-06-13",30.99,31.15,30.46,30.984,-0.14,{"date":2313,"open":2307,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":139,"volume":2318,"transactions":9,"vwap":2316},"2025-06-12",31.53,30.93,31.124,0.098,39000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":779,"transactions":9,"vwap":2324},"2025-06-11",31.3,31.32,30.86,31.025999,-0.359,-1.14,{"date":2328,"open":2307,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":910,"transactions":9,"vwap":2331},"2025-06-10",31.45,30.9,31.385,-0.079,-0.25,{"date":2335,"open":2336,"high":2184,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-06-09",32.27,30.95,31.464,0.734,2.39,4800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2341,"transactions":9,"vwap":2347},"2025-06-06",30.37,31.19,30.17,30.73,1.555,5.33,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1025,"transactions":9,"vwap":2355},"2025-06-05",30.235,30.465,29.16,29.175,-1.175,-3.87,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2028,"volume":1025,"transactions":9,"vwap":2362},"2025-06-04",30.425,30.56,30.35,-0.596,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":1415,"transactions":9,"vwap":2368},"2025-06-03",30.33,30.98,30.946,1.175,3.95,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":2377,"volume":1001,"transactions":9,"vwap":2374},"2025-06-02",29.655,29.771,29.43,0.557,1.91,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1954,"percent_change":1634,"volume":1905,"transactions":9,"vwap":2383},"2025-05-30",29.42,29.465,28.942,29.214,{"date":2385,"open":1633,"high":1633,"low":2386,"close":2386,"change":2002,"percent_change":2387,"volume":910,"transactions":9,"vwap":2386},"2025-05-29",29.954,-0.71,{"date":2389,"open":1940,"high":1940,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":852,"transactions":9,"vwap":2390},"2025-05-28",30.168,-0.747,-2.42,{"date":2394,"open":2314,"high":2314,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2059,"transactions":9,"vwap":2396},"2025-05-27",30.61,30.915,1.274,4.3,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2059,"transactions":9,"vwap":2404},"2025-05-23",29.58,30.030001,28.4,29.641,-1.897,-6.01,{"date":2408,"open":1882,"high":1882,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-22",31.07,31.538,-2.122,-6.3,7700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-21",30.53,34.62,30.22,33.66,3.169,10.39,14300,{"date":2424,"open":2425,"high":1900,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-20",29.87,29.81,30.491,0.757,2.55,32500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":804,"transactions":9,"vwap":2436},"2025-05-19",29.18,29.88,28.72,29.734,0.461,1.57,{"date":2440,"open":611,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-16",29.46,28.78,29.273,0.856,3.01,14700,{"date":2448,"open":611,"high":611,"low":2449,"close":2449,"change":183,"percent_change":1634,"volume":1402,"transactions":9,"vwap":2449},"2025-05-15",28.417,{"date":2451,"open":1618,"high":1618,"low":1513,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-05-14",29.137,0.296,1.03,4200,{"date":2457,"open":2458,"high":240,"low":2459,"close":2460,"change":2461,"percent_change":938,"volume":2059,"transactions":9,"vwap":2460},"2025-05-13",28.3,28.065001,28.841,0.968,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-12",28.030001,28.139,27.75,27.873,0.622,2.28,5300,{"date":2472,"open":2473,"high":2474,"low":185,"close":2475,"change":2476,"percent_change":2477,"volume":852,"transactions":9,"vwap":2475},"2025-05-09",27.615,27.674,27.251,0.413,1.54,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":2484,"volume":2258,"transactions":9,"vwap":2482},"2025-05-08",26.51,27.15,26.838,1.244,4.86,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1925,"transactions":9,"vwap":2489},"2025-05-07",25.6,25.531,25.594,0.017,0.07,{"date":2493,"open":2494,"high":2495,"low":860,"close":2495,"change":2496,"percent_change":2497,"volume":837,"transactions":9,"vwap":2495},"2025-05-06",25.548,25.577,-0.426,-1.64,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-05",25.89,26.12,25.58,26.0030003,-0.281,-1.07,38400,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-02",25.775,26.63,26.284,0.783,3.07,8600,{"date":2516,"open":295,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2166,"transactions":9,"vwap":2519},"2025-05-01",26.049999,25.5,25.501,0.375,1.49,{"date":175,"open":2523,"high":2524,"low":2525,"close":2524,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2524},24.76,25.126,24.49,0.366,1.48,12500]