[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BETE":3,"homepage-market-summary":25,"stock-historical-BETE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BETE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Bitcoin & Ether Equal Weight ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"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},41.35,42.13,42.16,41.485,-0.135,-0.33,2048.567611,0,96.56,26.53,3187.2128002015916,21.2,754,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},94.32,4185,1527558.451352,-21.97,"2025-04-22",[178,181,189,198,205,215,224,234,242,252,261,270,279,288,299,308,317,328,337,345,355,363,372,383,392,401,411,422,433,443,452,462,471,479,487,498,507,516,525,533,541,552,561,569,578,587,596,607,616,627,636,644,653,663,674,682,691,700,709,718,725,733,740,748,754,762,770,776,782,791,798,806,814,822,830,837,844,852,860,868,876,882,889,897,904,910,918,926,933,941,948,956,963,969,976,982,989,996,1004,1011,1017,1026,1034,1041,1048,1055,1062,1070,1077,1084,1092,1098,1104,1112,1118,1124,1133,1140,1147,1154,1160,1166,1172,1179,1186,1193,1202,1209,1217,1226,1232,1240,1247,1254,1259,1267,1274,1282,1289,1298,1306,1311,1318,1324,1332,1341,1347,1355,1364,1369,1376,1384,1393,1401,1408,1415,1423,1429,1437,1444,1452,1458,1466,1473,1478,1486,1493,1501,1508,1517,1526,1535,1543,1552,1560,1568,1575,1582,1591,1599,1605,1612,1621,1629,1637,1644,1651,1658,1667,1674,1683,1691,1698,1707,1714,1722,1728,1736,1743,1751,1758,1765,1773,1781,1789,1797,1805,1812,1818,1826,1833,1841,1850,1858,1866,1873,1880,1887,1896,1903,1911,1919,1926,1932,1941,1949,1955,1964,1971,1980,1988,1996,2002,2008,2015,2023,2028,2036,2043,2047,2055,2064,2071,2076,2084,2093,2100,2107,2115,2122,2129,2135,2141,2148,2153,2159,2167,2174,2181,2188,2195,2202,2208,2215,2222,2229,2236,2243,2251,2258,2264,2270,2277,2285,2291,2296,2303,2310,2317,2323,2330,2338,2344,2350,2357,2362,2370,2377,2383,2390,2398,2405,2411,2419,2426,2433,2440,2446,2452,2457,2463,2471,2476,2483,2490,2497,2503,2511,2518,2524,2531,2537,2545,2550,2556,2560,2566,2572,2578,2584,2590,2596,2601,2607,2615,2620,2627,2632,2638,2643,2648,2654,2660,2665,2670,2677,2684,2690,2696,2701,2706,2712,2719,2724,2728,2733,2738,2744,2750,2755,2762,2769,2777,2783,2790,2794,2799,2807,2813,2817,2824,2830,2836,2842,2849],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},90,41.7359,{"date":182,"open":183,"high":15,"low":184,"close":15,"change":185,"percent_change":55,"volume":186,"transactions":187,"vwap":188},"2026-10-01",41.225,41.21,0.4884,3890.712682,76,41.2556,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",41.1,40.9966,-0.1982,-0.48,900.450363,58,41.1162,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":143,"volume":202,"transactions":203,"vwap":204},"2026-09-29",41.1948,0.1574,244.306704,52,41.2763,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",41.31,41.0352,41.0374,-0.2886,-0.7,923.485223,56,41.1936,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":194,"volume":221,"transactions":222,"vwap":223},"2026-09-25",41.19,41.359,41.326,-0.1999,793.677812,77,41.3029,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",41.265,41.59,41.5259,0.089,0.21,1052.454641,67,41.409,{"date":235,"open":12,"high":236,"low":12,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",41.4369,-0.9762,-2.3,364.894334,64,41.4109,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",42.3,42.4131,42.28,-0.199,-0.47,2459.471479,96,42.3142,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",41.88,42.6121,2.2504,5.58,4170.183316,123,42.2362,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",39.25,40.3617,2.6383,6.99,699.7517,53,39.8598,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":203,"vwap":278},"2026-09-17",37.76,37.84,37.7234,0.4295,1.15,492.895302,37.7739,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":203,"vwap":287},"2026-09-16",37.1,37.2939,36.965,-0.0528,-0.14,1179.029358,37.0172,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",37.49,37.58,37.14,37.3467,-1.7333,-4.44,2004.206105,80,37.4647,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",38.6,39.08,0.455,1.18,712.827102,66,38.7286,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",39.4201,38.625,0.6117,1.61,756.167767,65,39.3361,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",37.795,38.145,37.72,38.0133,-0.2971,-0.78,870.16297,50,37.8527,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":196,"vwap":336},"2026-09-09",39.01,38.31,38.3104,-0.1582,-0.41,928.286315,38.615,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",38.4686,-0.2513,-0.65,209.593311,63,38.3602,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",38.425,38.8099,38.7199,-0.9705,-2.45,2741.175777,100,38.5885,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":353,"vwap":362},"2026-09-03",38.255,39.6904,2.1374,5.69,4312.4007,39.2662,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",37.345,37.553,-0.1993,-0.53,1253.043674,62,37.4595,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",37.901,37.97,37.691,37.7523,-0.9569,-2.47,1137.008994,73,37.9038,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":196,"vwap":391},"2026-08-31",38.29,38.725,38.7092,0.6867,1.81,799.573987,38.4456,{"date":393,"open":394,"high":394,"low":319,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",38.885,38.0225,-1.1647,-2.97,1067.433311,79,38.3622,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",38.69,39.52,39.1872,0.5878,1.52,1727.513209,95,39.0776,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",38.35,38.67,38.27,38.5994,-0.0474,-0.12,568.423241,51,38.4026,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",38.9,38.95,38.56,38.6468,-0.0321,-0.08,3082.395438,99,38.7372,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",38.79,39.4,38.6789,0.9189,2.43,4315.925605,148,39.0893,{"date":444,"open":445,"high":375,"low":446,"close":272,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",37.67,37.4297,1.681,4.66,3831.7326,132,37.7456,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",35.41,36.28,36.079,2.8191,8.48,1818.04653,104,35.5143,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",31.5,33.2599,2.4932,8.1,944.606828,55,32.8389,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",30.7667,0.1305,0.43,73.447208,37,30.746,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":213,"vwap":486},"2026-08-17",30.29,30.6362,0.555,1.85,870.129296,30.4532,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",29.92,30.1,29.89,30.0812,-0.1681,-0.56,1348.238244,57,29.9417,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",30.33,30.2493,0.0824,0.27,637.0864,49,30.3074,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",30.5499,30.1669,-0.0479,-0.16,2525.492984,46,30.4622,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":505,"vwap":524},"2026-08-11",30.1601,30.2148,30,-0.0849,-0.28,2346.732061,30.1239,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":306,"vwap":532},"2026-08-10",30.75,30.2997,-0.633,-2.05,928.387312,30.649,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":370,"vwap":540},"2026-08-07",30.72,30.9327,0.2314,0.75,969.633362,30.8429,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",30.79,30.85,30.69,30.7013,-0.213,-0.69,2021.609465,71,30.7174,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":315,"vwap":560},"2026-08-05",30.49,30.9143,30.45,0.5028,1.65,1492.804765,30.5407,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":196,"vwap":568},"2026-08-04",30.16,30.4115,0.153,0.51,820.492525,30.2859,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",29.631,30.2585,0.2297,0.76,574.121968,61,29.9312,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",30.1299,30.0288,-0.9332,-3.01,283.052804,42,30.0839,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":484,"volume":593,"transactions":594,"vwap":595},"2026-07-30",31.03,30.84,30.962,0.5617,6650.2928,68,30.9449,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",30.78,30.82,30.4,30.4003,-0.3395,-1.1,4988.983503,81,30.456,{"date":608,"open":609,"high":527,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":343,"vwap":615},"2026-07-28",30.23,30.03,30.7398,-0.5026,-1.61,4196.403294,30.5115,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",31.15,31.39,30.95,31.2424,0.8972,2.96,8258.043673,115,31.0571,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":326,"vwap":635},"2026-07-24",30.24,30.36,30.3452,-0.2088,-0.68,726.912135,30.2812,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":514,"vwap":643},"2026-07-23",30.8,30.554,-0.7235,-2.31,708.070842,30.7157,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":240,"vwap":652},"2026-07-22",31.56,31.21,31.2775,-0.1098,-0.35,2316.906487,31.3069,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",31.63,31.31,31.3873,0.5006,1.62,1547.223723,59,31.486,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",30.43,30.96,30.345,30.8867,0.6899,2.28,5217.022121,69,30.4818,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":496,"vwap":681},"2026-07-17",30.2398,30.1968,-0.2849,-0.93,473.110645,30.0805,{"date":683,"open":684,"high":545,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":268,"vwap":690},"2026-07-16",30.59,30.39,30.4817,-0.5917,-1.9,1811.41383,30.5172,{"date":692,"open":693,"high":694,"low":589,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":605,"vwap":699},"2026-07-15",31.14,31.27,31.0734,0.4588,1.5,1340.332228,31.1601,{"date":701,"open":630,"high":702,"low":630,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",30.67,30.6146,1.453,4.98,1768.095188,74,30.5061,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":530,"volume":716,"transactions":469,"vwap":717},"2026-07-13",29.131,29.31,29.03,29.1616,-0.6094,1664.0085,29.1359,{"date":719,"open":491,"high":491,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",29.62,29.771,0.561,1.92,700,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",28.96,29.38,29.21,0.321,1.11,12300,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",28.53,28.889,-0.851,-2.86,500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",29.39,29.88,29.74,0.023,0.08,1600,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":739,"transactions":9,"vwap":751},"2026-07-06",28.77,29.717,1.28,4.5,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",28.24,28.51,28.437,1.089,3.98,5000,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",26.98,27.37,27.348,0.598,2.24,800,{"date":771,"open":21,"high":772,"low":21,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",26.75,-0.782,-2.84,600,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":769,"transactions":9,"vwap":779},"2026-06-29",26.89,27.532,0.531,1.97,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",26.96,27.11,26.77,27.00099945,0.283,1.06,1700,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":769,"transactions":9,"vwap":795},"2026-06-25",26.61,26.835,26.718,-0.314,-1.16,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",27.88,27.9,27.032,-1.276,-4.51,1200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",28.07,28.37,28.308,-1.102,-3.75,1400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",30.01,29.37,29.41,0.566,1.96,900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",29.35,28.52,28.844,-0.512,-1.74,9900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":737,"percent_change":836,"volume":724,"transactions":9,"vwap":835},"2026-06-17",29.79,29.8,29.33,29.356,-2.82,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":805,"transactions":9,"vwap":841},"2026-06-16",30.37,30.040001,30.207,-0.474,-1.54,{"date":845,"open":702,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",31.07,30.54,30.681,2.023,7.06,5200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",28.63,28.87,28.658,-0.132,-0.46,9200,{"date":861,"open":862,"high":855,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",28.39,28.040001,28.79,0.8,2.86,3000,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",27.98,28.15,27.99,-0.265,-0.94,1300,{"date":877,"open":757,"high":757,"low":878,"close":879,"change":880,"percent_change":881,"volume":829,"transactions":9,"vwap":879},"2026-06-09",27.591,28.255,-0.507,-1.76,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":659,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",28.82,29.030001,28.762,5.97,11300,{"date":890,"open":891,"high":892,"low":772,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",27.55,27.61,27.142,-2.391,-8.1,6800,{"date":898,"open":834,"high":899,"low":834,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",29.67,29.533,-0.639,-2.12,6400,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":867,"transactions":9,"vwap":907},"2026-06-03",31.02,30.172,-1.312,-4.17,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",31.89,31.385,31.484,-1.816,-5.45,2600,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-06-01",33.15,33.3,32.9,-0.637,-1.88,1800,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":813,"transactions":9,"vwap":930},"2026-05-29",33.49,34.3,33.937,0.039,0.12,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-05-28",33.42,33.898,33.415,-0.662,-1.92,2700,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":875,"transactions":9,"vwap":945},"2026-05-27",34.55,34.75,34.56,-0.367,-1.05,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":931,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-26",35.55,35.681,34.86,34.927,0.11,4700,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",35.73,34.888,-1.092,-3.04,1500,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":746,"volume":968,"transactions":9,"vwap":966},"2026-05-21",35.7,35.98,0.028,1100,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":769,"transactions":9,"vwap":972},"2026-05-20",35.91,35.952,35.815,0.437,1.23,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":724,"transactions":9,"vwap":979},"2026-05-19",35.63,35.515,-0.093,-0.26,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":917,"transactions":9,"vwap":986},"2026-05-18",35.83,35.285,35.608,-1.403,-3.79,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":867,"transactions":9,"vwap":993},"2026-05-15",36.96,37.040001,37.011002,-1.214,-3.18,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":813,"transactions":9,"vwap":1001},"2026-05-14",37.48,38.4,37.42,38.225,0.831,2.22,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":805,"transactions":9,"vwap":1008},"2026-05-13",37.5,37.535,37.394,-0.556,-1.47,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":821,"transactions":9,"vwap":1014},"2026-05-12",37.8,37.95,-0.753,-1.95,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-11",38.32,38.77,37.99,38.703,0.641,1.68,5700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-08",37.7,38.062,37.481,0.212,0.56,6100,{"date":1035,"open":415,"high":415,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",37.64,37.85,-0.76,-1.97,3400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":940,"transactions":9,"vwap":1045},"2026-05-06",39.0050011,38.53,38.61,-0.32,-0.82,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":170,"transactions":9,"vwap":1052},"2026-05-05",39,38.76,38.93,0.518,1.35,{"date":1056,"open":1057,"high":1051,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1025,"transactions":9,"vwap":1059},"2026-05-04",38.054001,37.86,38.412,0.785,2.09,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":867,"transactions":9,"vwap":1067},"2026-05-01",37.68,37.79,37.55,37.627,0.86,2.34,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":968,"transactions":9,"vwap":1073},"2026-04-30",36.71,36.767,36.65,0.493,1.36,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":747,"transactions":9,"vwap":1081},"2026-04-29",37.22,37.255,36.274,-0.839,-2.26,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-28",36.74,37.113,36.5,0.015,0.04,9000,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-27",37.098,-0.492,-1.31,400,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":775,"transactions":9,"vwap":1101},"2026-04-24",37.595,37.59,-0.039,-0.1,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":867,"transactions":9,"vwap":1109},"2026-04-23",37.57,37.73,37.29,37.629,-0.959,-2.49,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1097,"transactions":9,"vwap":1115},"2026-04-22",38.64,38.588,1.777,4.83,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":739,"transactions":9,"vwap":1121},"2026-04-21",37.099998,36.811,-0.62,-1.66,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",37.11,37.47,36.64,37.431,-1.097,-2.85,10500,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":955,"transactions":9,"vwap":1137},"2026-04-17",38.09,38.86,38.528,1.081,2.89,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":512,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",36.83,37.447,36.82,-0.061,13500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":769,"transactions":9,"vwap":1150},"2026-04-15",36.97,37.508,36.87,0.701,1.9,{"date":1155,"open":1013,"high":1013,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":940,"transactions":9,"vwap":1157},"2026-04-14",36.77,36.807,0.593,1.64,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":932,"percent_change":1165,"volume":747,"transactions":9,"vwap":1163},"2026-04-13",35.33,36.214,35.251,0.33,{"date":1167,"open":951,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":170,"transactions":9,"vwap":1168},"2026-04-10",36.094002,35.68,0.564,1.59,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":867,"transactions":9,"vwap":1176},"2026-04-09",34.69,35.62,35.53,0.298,0.85,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":790,"transactions":9,"vwap":1183},"2026-04-08",35.92,35.15,35.232,1.319,3.89,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",33.19,33.913,-0.424,-1.23,7200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-06",34.27,34.527,34.265,34.337,1.289,3.9,3300,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":769,"transactions":9,"vwap":1206},"2026-04-02",32.45,33.2,33.048,-0.887,-2.61,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":896,"transactions":9,"vwap":1214},"2026-04-01",34.02,34.12,33.67,33.935,0.432,1.29,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-31",33.0099983,33.59,33,33.503,0.898,2.75,2000,{"date":1227,"open":920,"high":920,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":917,"transactions":9,"vwap":1229},"2026-03-30",32.485,32.605,0.445,1.38,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",32.28,32.0099983,32.16,-1.11,-3.34,6300,{"date":1241,"open":1242,"high":1211,"low":1205,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",33.96,33.27,-1.613,-4.62,12500,{"date":1248,"open":1182,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":962,"transactions":9,"vwap":1251},"2026-03-25",35.16,34.82,34.883,0.843,2.48,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":688,"volume":1097,"transactions":9,"vwap":1257},"2026-03-24",34.32,34.040001,-0.66,{"date":1260,"open":952,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-23",35.305,34.665,34.7,0.247,0.72,2500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1103,"percent_change":1273,"volume":747,"transactions":9,"vwap":1272},"2026-03-20",34.31,34.49,34.202,34.453,-0.29,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-03-19",34.435,34.553,33.971,-0.548,-1.56,4200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1201,"transactions":9,"vwap":1286},"2026-03-18",35.89,35.93,35.101,-1.941,-5.24,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-17",36.862,37.23,36.85,37.042,0.102,0.28,2300,{"date":1299,"open":1300,"high":991,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",36.53,36.15,36.94,2.51,7.29,5500,{"date":1307,"open":958,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":975,"volume":1297,"transactions":9,"vwap":1309},"2026-03-13",35.8,34.43,0.42,{"date":1312,"open":1212,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":925,"transactions":9,"vwap":1315},"2026-03-12",34.15,33.745,34.0099983,-0.133,-0.39,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":78,"volume":875,"transactions":9,"vwap":1321},"2026-03-11",33.92,34.143,33.775,0.452,{"date":1325,"open":1326,"high":1270,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-10",34.099998,33.61,33.691,0.311,0.93,3100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-09",33.39,33.441,33.11,33.38,0.65,1.99,2900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1123,"percent_change":1346,"volume":1040,"transactions":9,"vwap":1345},"2026-03-06",32.95,32.6,32.73,-4.83,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":955,"transactions":9,"vwap":1352},"2026-03-05",35.029999,35.09,34.09,34.39,-1.148,-3.23,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-04",34.54,35.882,34.422,35.538,2.788,8.51,5400,{"date":1365,"open":1366,"high":1221,"low":1366,"close":1367,"change":1368,"percent_change":902,"volume":925,"transactions":9,"vwap":1367},"2026-03-03",32,32.75,-0.71,{"date":1370,"open":1366,"high":1371,"low":1366,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",33.979,33.46,1.686,5.31,4400,{"date":1377,"open":1366,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-27",32.095001,31.65,31.774,-1.206,-3.66,4100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-26",33.028999,33.185,32.521,32.98,-0.953,-2.81,2400,{"date":1394,"open":1395,"high":1315,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-25",32.48,32.345,33.933,2.93,9.45,7300,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1201,"transactions":9,"vwap":1405},"2026-02-24",30.48,31.09,31.0030003,0.043,0.14,{"date":1409,"open":1410,"high":1410,"low":1411,"close":666,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":666},"2026-02-23",31.92,30.83,-1.748,-5.34,3900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":940,"transactions":9,"vwap":1420},"2026-02-20",32.4,32.745,32.305,32.708,0.332,1.03,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1297,"transactions":9,"vwap":1426},"2026-02-19",31.78,32.376,0.265,0.83,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-18",32.54,33.0050011,32.111,-0.749,-2.28,3600,{"date":1438,"open":1439,"high":1221,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":761,"transactions":9,"vwap":1441},"2026-02-17",32.96,32.29,32.86,-0.665,-1.98,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-13",33.029999,33.795,33.525,1.835,5.79,3500,{"date":1453,"open":1454,"high":1389,"low":464,"close":1455,"change":1456,"percent_change":1457,"volume":903,"transactions":9,"vwap":1455},"2026-02-12",32.91,31.69,-0.869,-2.67,{"date":1459,"open":1221,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-11",33.039001,31.651,32.559,-0.711,-2.14,6700,{"date":1467,"open":1372,"high":1468,"low":1469,"close":1243,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1243},"2026-02-10",33.787,32.901,-1.41,-4.07,7100,{"date":1474,"open":1337,"high":1475,"low":1337,"close":1475,"change":33,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-09",34.68,2.15,3700,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-06",32.37,34.19,33.95,3.301,10.77,9400,{"date":1487,"open":1488,"high":1489,"low":600,"close":532,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":532},"2026-02-05",34.17,34.35,-5.001,-14.03,18400,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-04",36.46,34.85,35.65,-1.82,-4.86,17000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1127,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1127},"2026-02-03",38.15,35.21,-0.57,-1.5,11900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-02",38.080002,38.91,38.029999,38.040001,-4.373,-10.31,37000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-30",42.85,43.17,42.22,42.413,-0.947,-2.18,36900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-29",45.3,45.37,42.965,43.36,-2.99,-6.45,16100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":896,"transactions":9,"vwap":1540},"2026-01-28",46.564,46.885,46.345,46.35,-0.11,-0.24,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-27",45.58,46.57,45.25,46.46,1.366,3.03,7800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":924,"volume":1559,"transactions":9,"vwap":1557},"2026-01-26",45.09,45.82,44.96,45.094002,-0.866,14600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":954,"volume":1567,"transactions":9,"vwap":1565},"2026-01-23",46.029999,46.72,45.52,45.96,0.05,6500,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1498,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",46.29,45.641,45.91,-0.85,7500,{"date":1576,"open":1540,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":33,"volume":1581,"transactions":9,"vwap":1579},"2026-01-21",47.080002,45,46.76,0.337,10900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-20",47.32,47.57,46.285,46.423,-3.92,-7.79,18600,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-16",50.73,49.743,50.343,0.112,0.22,4600,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":859,"transactions":9,"vwap":1602},"2026-01-15",51.44,50.231,-1.433,-2.77,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1192,"transactions":9,"vwap":1609},"2026-01-14",50.77,51.868,51.664,2.174,4.39,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-13",48.64,49.591,48.45,49.49,1.591,3.32,11100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1281,"transactions":9,"vwap":1626},"2026-01-12",47.39,48.29,47.36,47.899,0.574,1.21,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1383,"transactions":9,"vwap":1634},"2026-01-09",47.65,48.23,47.123,47.325,-0.454,-0.95,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1273,"percent_change":1643,"volume":1281,"transactions":9,"vwap":1642},"2026-01-08",47.28,48.12,47.211,47.779,-0.6,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1208,"volume":1375,"transactions":9,"vwap":1649},"2026-01-07",48.69,48.84,47.944,48.069,-1.287,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1573,"volume":1383,"transactions":9,"vwap":1656},"2026-01-06",49.95,50.19,48.56,49.356,-0.422,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",48.8,49.97,48.565,49.778,2.104,4.41,11000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1574,"transactions":9,"vwap":1671},"2026-01-02",46.88,48.2,47.674,1.664,3.62,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-31",46.26,46.4,45.85,46.0099983,0.09,0.2,12400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-30",45.98,46.58,45.92,0.37,0.81,17100,{"date":1692,"open":1545,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1500,"transactions":9,"vwap":1695},"2025-12-29",45.897,45.5,45.55,-0.09,-0.2,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-26",46.32,46.44,45.208,45.64,0.014,0.03,8300,{"date":1708,"open":1703,"high":1703,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-24",45.088001,45.626,-3.976,-8.02,5800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1717},"2025-12-23",49.26,49.602,49.084999,-0.245,-0.49,5100,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1103,"volume":896,"transactions":9,"vwap":1726},"2025-12-22",50.94,49.73,49.847,-0.049,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1731},"2025-12-19",49.46,49.896,49.2,2.705,5.73,8200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1567,"transactions":9,"vwap":1740},"2025-12-18",49.6,50.313,47.191,-0.729,-1.52,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-17",50.351,47.72,47.92,-1.581,-3.19,3200,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1721,"transactions":9,"vwap":1755},"2025-12-16",48.98,49.58,49.501,0.695,1.42,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1472,"transactions":9,"vwap":1762},"2025-12-15",51.6,48.5,48.806,-2.544,-4.95,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":761,"transactions":9,"vwap":1770},"2025-12-12",52.884,52.89,50.95,51.35,-1.616,-3.05,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-12-11",52.42,52.966,51.959,-1.444,-2.65,3800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":746,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-10",54,55.14,53.684,54.41,0.15,5900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1305,"transactions":9,"vwap":1794},"2025-12-09",51.69,55.21,51.56,54.33,2.369,4.56,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":896,"transactions":9,"vwap":1802},"2025-12-08",52.27,52.359,51.48,51.961,1.334,2.63,{"date":1806,"open":1791,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":761,"transactions":9,"vwap":1809},"2025-12-05",52.080002,50.253,50.627,-1.907,-3.63,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":522,"volume":859,"transactions":9,"vwap":1816},"2025-12-04",53.293,51.55,52.534,-0.146,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1472,"transactions":9,"vwap":1823},"2025-12-03",52.099998,52.77,51.94,52.68,1.892,3.73,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1025,"transactions":9,"vwap":1830},"2025-12-02",49.14,51.43,50.788,3.477,7.35,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-01",48.16,46.68,47.311,-7.654,-13.93,9300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-28",55.455,55.9,54.83,54.965,0.275,0.5,4900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1383,"transactions":9,"vwap":1855},"2025-11-26",53.049999,54.94,52.75,54.69,1.678,3.17,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-25",52.66,53.26,53.012001,-0.911,-1.69,6000,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-24",51.85,53.923,3.499,6.94,4000,{"date":1874,"open":326,"high":1875,"low":1876,"close":1877,"change":1603,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-21",51.164,49.675,50.424,-2.76,7700,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1451,"transactions":9,"vwap":1884},"2025-11-20",54.93,51.755,51.857,-1.931,-3.59,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-19",55.09,55.97,52.96,53.788,-2.656,-4.71,6600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1253,"volume":1477,"transactions":9,"vwap":1901},"2025-11-18",55.46,57.074001,55.15,56.444,1.364,{"date":1904,"open":1905,"high":196,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",56.78,54.44,55.080002,-1.8,-3.16,24300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":379,"volume":1918,"transactions":9,"vwap":1916},"2025-11-14",57.14,58.88,56.87,56.88,-1.443,11700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1706,"transactions":9,"vwap":1923},"2025-11-13",62.16,62.43,58.323,-3.351,-5.43,{"date":1927,"open":240,"high":240,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1567,"transactions":9,"vwap":1929},"2025-11-12",61.105,61.674,-0.638,-1.02,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-11",63.47,63.52,62.27,62.312,-2.099,-3.26,37200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1451,"transactions":9,"vwap":1946},"2025-11-10",63.78,64.5,63.68,64.411,1.509,2.4,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1192,"transactions":9,"vwap":1952},"2025-11-07",60.148,62.902,2.317,3.82,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-06",61.084999,61.187,60.27,60.585,-2.25,-3.58,11400,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":1331,"transactions":9,"vwap":1968},"2025-11-05",61.3,63.07,62.835,3.378,5.68,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-04",62.63,63.6,59.43,59.457,-5.23,-8.09,6200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":761,"transactions":9,"vwap":1985},"2025-11-03",66.51,66.73,64.68,64.687,-7.783,-10.74,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-31",71.93,72.48,72.47,3.003,4.32,2800,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1872,"transactions":9,"vwap":1999},"2025-10-30",71.0049973,69.467,-3.33,-4.57,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1266,"transactions":9,"vwap":2005},"2025-10-29",74.93,72.797,-2.161,-2.88,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":813,"transactions":9,"vwap":2012},"2025-10-28",76.428,76.75,74.958,-1.878,-2.44,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1780,"transactions":9,"vwap":2020},"2025-10-27",76.231,77.35,76.19,76.836,3.844,5.27,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1068,"volume":170,"transactions":9,"vwap":2026},"2025-10-24",72.31,72.992,0.622,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-23",71.665,73.094002,72.37,1.63,2.3,1900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":790,"transactions":9,"vwap":2040},"2025-10-22",71.498,71.67,70.74,-3.407,-4.59,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":780,"percent_change":1265,"volume":724,"transactions":9,"vwap":2046},"2025-10-21",75.099998,74.147,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":867,"transactions":9,"vwap":2052},"2025-10-20",73.88,74.32,72.655,73.616,2.921,4.13,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-17",69.85,70.915,69.64,70.695,-0.992,-1.38,30300,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1598,"transactions":9,"vwap":2068},"2025-10-16",72.468,71.337,71.687,-1.994,-2.71,{"date":2072,"open":2073,"high":2073,"low":381,"close":2074,"change":2075,"percent_change":641,"volume":1225,"transactions":9,"vwap":2074},"2025-10-15",74.53,73.681,-1.746,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":761,"transactions":9,"vwap":2081},"2025-10-14",73.87,75.96,73.089996,75.427,-2.513,-3.22,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-13",75.99,77.98,75.73,77.94,2.171,2.87,10300,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1666,"transactions":9,"vwap":2097},"2025-10-10",81.13,75.33,75.769,-4.511,-5.62,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1239,"transactions":9,"vwap":2104},"2025-10-09",81.78,79.37,80.28,-2.503,-3.02,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":903,"transactions":9,"vwap":2112},"2025-10-08",82.11,82.81,81.79,82.783,0.877,1.07,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":1507,"transactions":9,"vwap":2119},"2025-10-07",85.599,81.7,81.906,-3.554,-4.16,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":2128,"volume":1192,"transactions":9,"vwap":2126},"2025-10-06",83.91,85.58,85.46,2.678,3.24,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":731,"volume":1239,"transactions":9,"vwap":2132},"2025-10-03",81.59,82.782,81.2,0.91,{"date":2136,"open":2137,"high":2138,"low":297,"close":2139,"change":2140,"percent_change":84,"volume":1400,"transactions":9,"vwap":2139},"2025-10-02",80.34,82,81.872,2.669,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":211,"volume":2147,"transactions":9,"vwap":2145},"2025-10-01",78.4,79.52,79.203,-0.559,8500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":981,"percent_change":1046,"volume":1033,"transactions":9,"vwap":2151},"2025-09-30",79.35,79.762,78.75,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1436,"transactions":9,"vwap":2156},"2025-09-29",78.399,80.022003,3.463,4.52,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1477,"transactions":9,"vwap":2164},"2025-09-26",75.65,77.31,75.498,76.559,0.924,1.22,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":761,"transactions":9,"vwap":2171},"2025-09-25",77.81,74.7,75.635,-3.706,-4.67,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":925,"transactions":9,"vwap":2178},"2025-09-24",79.95,79.25,79.341,0.763,0.97,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":940,"transactions":9,"vwap":2185},"2025-09-23",79.405,79.46,78.578,-0.027,-0.03,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1849,"transactions":9,"vwap":2192},"2025-09-22",79.72,78.56,78.605,-3.924,-4.75,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1598,"transactions":9,"vwap":2199},"2025-09-19",83.86,83.92,82.529,-2.237,-2.64,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":1171,"volume":1995,"transactions":9,"vwap":2206},"2025-09-18",84.65,85.26,84.766,1.328,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1542,"volume":790,"transactions":9,"vwap":2213},"2025-09-17",83.35,83.63,83.28,83.438,-0.201,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":2221,"volume":917,"transactions":9,"vwap":2218},"2025-09-16",82.66,83.639,82.445,0.529,0.64,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":925,"transactions":9,"vwap":2226},"2025-09-15",83.68,82.895,83.11,-2.241,-2.63,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":2235,"volume":917,"transactions":9,"vwap":2232},"2025-09-12",83.46,85.351,83.07,3.146,3.83,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2033,"volume":1451,"transactions":9,"vwap":2241},"2025-09-11",82.040001,82.36,81.89,82.205,1.321,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-10",82.099998,82.41,80.884,1.014,1.27,25400,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1721,"transactions":9,"vwap":2255},"2025-09-09",81.46,79.515,79.87,-0.239,-0.3,{"date":2259,"open":605,"high":605,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-08",80.109,-0.06,-0.07,10100,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":789,"percent_change":78,"volume":2269,"transactions":9,"vwap":2268},"2025-09-05",82.13,79.27,80.169,4300,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1414,"transactions":9,"vwap":2274},"2025-09-04",80.12,78.91,79.109,-2.786,-3.4,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1383,"transactions":9,"vwap":2282},"2025-09-03",81.27,82.080002,80.83,81.895,2.463,3.1,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1331,"transactions":9,"vwap":2288},"2025-09-02",80.57,79.432,-4.958,-5.88,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1391,"percent_change":2083,"volume":1375,"transactions":9,"vwap":2295},"2025-08-29",85.79,83.74,84.39,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1297,"transactions":9,"vwap":2300},"2025-08-28",89.303,87.19,87.2,-1.176,-1.33,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2309,"volume":1225,"transactions":9,"vwap":2308},"2025-08-27",89.24,89.4,88.2,88.376,0.02,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":2316,"volume":925,"transactions":9,"vwap":2313},"2025-08-26",86.86,88.356,86.588,1.906,2.2,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":917,"transactions":9,"vwap":2320},"2025-08-25",88.89,86.45,-6.682,-7.17,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":2329,"volume":1340,"transactions":9,"vwap":2326},"2025-08-22",90.51,93.132,90.27,8.689,10.29,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":805,"transactions":9,"vwap":2335},"2025-08-21",85.19,85.24,84.4,84.443,-2.198,-2.54,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":769,"transactions":9,"vwap":2341},"2025-08-20",85.18,86.641,2.812,3.35,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":813,"transactions":9,"vwap":2347},"2025-08-19",87.4,83.829,-3.619,-4.14,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":1009,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-18",87.38,87.448,86.33,-0.63,2200,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":2228,"volume":867,"transactions":9,"vwap":2360},"2025-08-15",91.099998,88.0039978,-2.38,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1305,"transactions":9,"vwap":2367},"2025-08-14",90.16,92.87,90.025002,90.384,-3.889,-4.13,{"date":2371,"open":2372,"high":172,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1849,"transactions":9,"vwap":2374},"2025-08-13",93.92,92.34,94.273,3.716,4.1,{"date":2378,"open":2379,"high":2380,"low":2319,"close":2380,"change":2381,"percent_change":2382,"volume":1581,"transactions":9,"vwap":2380},"2025-08-12",89.39,90.557,3.455,3.97,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":1551,"transactions":9,"vwap":2387},"2025-08-11",86.92,89,87.102,3.024,3.6,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2269,"transactions":9,"vwap":2395},"2025-08-08",82.83,84.35,82.55,84.078003,2.019,2.46,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1825,"volume":2035,"transactions":9,"vwap":2403},"2025-08-07",81.899,82.059998,80.68,82.058998,2.952,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":875,"transactions":9,"vwap":2408},"2025-08-06",77.39,79.107,1.843,2.39,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2414},"2025-08-05",77.115,77.264,76.9,-1.57,-1.99,4500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":2425,"volume":747,"transactions":9,"vwap":2422},"2025-08-04",77.87,78.834,77.86,2.467,3.23,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":1713,"transactions":9,"vwap":2430},"2025-08-01",78.42,78.78,76.367,-8.439,-9.95,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":724,"transactions":9,"vwap":2437},"2025-07-31",85.985,86.349,84.806,-0.364,-0.43,{"date":2441,"open":2125,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":334,"volume":875,"transactions":9,"vwap":2444},"2025-07-30",86.105,84.07,85.17,-0.353,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2355,"volume":968,"transactions":9,"vwap":2450},"2025-07-29",85.9,85.51,85.523,-0.541,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":1664,"percent_change":1303,"volume":1297,"transactions":9,"vwap":2456},"2025-07-28",87.58,85.84,86.064003,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":875,"transactions":9,"vwap":2460},"2025-07-25",83.3,83.96,-2.014,-2.34,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":790,"transactions":9,"vwap":2468},"2025-07-24",84.7,86.22,84.245,85.974,2.11,2.52,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":1191,"percent_change":2475,"volume":968,"transactions":9,"vwap":2474},"2025-07-23",83.525,83.864,-1.45,{"date":2477,"open":2449,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1392,"transactions":9,"vwap":2480},"2025-07-22",86.21,84.98,85.094002,-0.187,-0.22,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":1895,"transactions":9,"vwap":2487},"2025-07-21",87.129,87.79,85.281,2.234,2.69,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":659,"volume":1297,"transactions":9,"vwap":2495},"2025-07-18",84.79,84.93,83,83.046997,1.325,{"date":2498,"open":2499,"high":2500,"low":2095,"close":2501,"change":566,"percent_change":2502,"volume":940,"transactions":9,"vwap":2501},"2025-07-17",81.64,82.429,81.722,0.63,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2506},"2025-07-16",78.39,81.212,78.36,5.372,7.08,16600,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1266,"transactions":9,"vwap":2515},"2025-07-15",76.66,74.43,75.84,-0.337,-0.44,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":1848,"volume":1918,"transactions":9,"vwap":2522},"2025-07-14",76.96,77.16,76.177,0.382,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":2530,"volume":1451,"transactions":9,"vwap":2527},"2025-07-11",75.72,75.795,75.36,3.961,5.51,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2534,"change":2535,"percent_change":2536,"volume":769,"transactions":9,"vwap":2534},"2025-07-10",72.0090027,71.834,1.414,2.01,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1340,"transactions":9,"vwap":2542},"2025-07-09",68.69,70.84,67.72,70.42,2.879,4.26,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2549,"percent_change":659,"volume":775,"transactions":9,"vwap":2548},"2025-07-08",67.52,67.541,1.076,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":769,"transactions":9,"vwap":2553},"2025-07-07",66.67,66.465,-0.892,-1.32,{"date":2557,"open":2558,"high":2558,"low":2558,"close":2558,"change":2559,"percent_change":368,"volume":739,"transactions":9,"vwap":2558},"2025-07-03",67.357,-0.361,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":790,"transactions":9,"vwap":2563},"2025-07-02",65.8,67.718,3.893,6.1,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":2571,"volume":968,"transactions":9,"vwap":2569},"2025-07-01",64.34,63.825,-3.589,-5.32,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":170,"transactions":9,"vwap":2575},"2025-06-30",66.89,67.414,1.384,2.1,{"date":2579,"open":2580,"high":2580,"low":2580,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-06-27",66.029999,-0.523,-0.79,300,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":775,"transactions":9,"vwap":2587},"2025-06-26",66.25,66.553,0.047,0.07,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2114,"volume":775,"transactions":9,"vwap":2594},"2025-06-25",66.59,66.378,66.506,0.702,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2599,"change":768,"percent_change":2600,"volume":769,"transactions":9,"vwap":2599},"2025-06-24",65.36,65.804,3.52,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":775,"transactions":9,"vwap":2604},"2025-06-23",61.98,63.564,-1.399,-2.15,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":170,"transactions":9,"vwap":2612},"2025-06-20",66.35,66.46,64.85,64.963,-1.145,-1.73,{"date":2616,"open":2617,"high":2617,"low":2617,"close":2617,"change":2618,"percent_change":2619,"volume":1097,"transactions":9,"vwap":2617},"2025-06-18",66.108,-0.812,-1.21,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":968,"transactions":9,"vwap":2624},"2025-06-17",66.96,65.69,66.92,-2.808,-4.03,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2630,"change":2631,"percent_change":2054,"volume":775,"transactions":9,"vwap":2630},"2025-06-16",68.81,69.728,2.766,{"date":2633,"open":2634,"high":2634,"low":2634,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-13",66.962,-2.7,-3.88,200,{"date":2639,"open":2640,"high":2640,"low":2640,"close":2640,"change":2641,"percent_change":2642,"volume":739,"transactions":9,"vwap":2640},"2025-06-12",69.662,-2.138,-2.98,{"date":2644,"open":2645,"high":2645,"low":2645,"close":2645,"change":2646,"percent_change":2647,"volume":2583,"transactions":9,"vwap":2645},"2025-06-11",71.8,0.329,0.46,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2651,"change":2652,"percent_change":2653,"volume":2583,"transactions":9,"vwap":2651},"2025-06-10",71.55,71.471,2.607,3.79,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":962,"transactions":9,"vwap":2657},"2025-06-09",68.084,68.864,2.615,3.95,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":1787,"percent_change":2664,"volume":739,"transactions":9,"vwap":2663},"2025-06-06",66.475,66.249,0.23,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2668,"change":2669,"percent_change":1354,"volume":925,"transactions":9,"vwap":2668},"2025-06-05",68.77,66.098999,-2.203,{"date":2671,"open":2672,"high":672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":805,"transactions":9,"vwap":2674},"2025-06-04",68.050003,68.010002,68.302,-0.288,-0.42,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":747,"transactions":9,"vwap":2681},"2025-06-03",68.92,68.546,68.59,1.636,2.44,{"date":2685,"open":2552,"high":232,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":962,"transactions":9,"vwap":2687},"2025-06-02",66.66,66.954,-2.555,-3.68,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":828,"volume":1097,"transactions":9,"vwap":2694},"2025-05-30",70.16,68.58,69.509,-1.231,{"date":2697,"open":2698,"high":2698,"low":2040,"close":2040,"change":2699,"percent_change":2700,"volume":962,"transactions":9,"vwap":2040},"2025-05-29",72.14,-0.164,-0.23,{"date":2702,"open":2703,"high":2703,"low":2703,"close":2703,"change":2704,"percent_change":2705,"volume":2637,"transactions":9,"vwap":2703},"2025-05-28",70.904,-1.833,-2.52,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":1331,"transactions":9,"vwap":2709},"2025-05-27",72.46,72.737,2.156,3.05,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":170,"transactions":9,"vwap":2716},"2025-05-23",70.8,70.54,70.581,-1.744,-2.41,{"date":2720,"open":2721,"high":2721,"low":2721,"close":2721,"change":2722,"percent_change":2723,"volume":1097,"transactions":9,"vwap":2721},"2025-05-22",72.325,2.544,3.65,{"date":2725,"open":2540,"high":2540,"low":2726,"close":2726,"change":2727,"percent_change":574,"volume":739,"transactions":9,"vwap":2726},"2025-05-21",69.781,0.524,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2731,"change":2732,"percent_change":138,"volume":739,"transactions":9,"vwap":2731},"2025-05-20",67.92,69.257,0.222,{"date":2734,"open":2735,"high":2735,"low":2735,"close":2735,"change":2736,"percent_change":2737,"volume":739,"transactions":9,"vwap":2735},"2025-05-19",69.035004,-0.715,-1.03,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":739,"transactions":9,"vwap":2741},"2025-05-16",69.81,69.75,1.236,1.8,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2747,"change":2748,"percent_change":2749,"volume":724,"transactions":9,"vwap":2747},"2025-05-15",68.78,68.514,-1.251,-1.79,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2753,"change":2754,"percent_change":2462,"volume":769,"transactions":9,"vwap":2753},"2025-05-14",69.38,69.765,-1.674,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":1225,"transactions":9,"vwap":2759},"2025-05-13",70.07,71.68,71.439,4.42,6.6,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1003,"volume":790,"transactions":9,"vwap":2767},"2025-05-12",69.22,69.45,66.901,67.018997,1.457,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":875,"transactions":9,"vwap":2774},"2025-05-09",65.63,65.85,65.11,65.562,3.679,5.95,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":1225,"transactions":9,"vwap":2780},"2025-05-08",58.8,61.883,6.395,11.53,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":2789,"volume":821,"transactions":9,"vwap":2787},"2025-05-07",56.18,56.3,55.488,0.541,0.98,{"date":2791,"open":2792,"high":2792,"low":2792,"close":2792,"change":2793,"percent_change":1720,"volume":2637,"transactions":9,"vwap":2792},"2025-05-06",54.947,-0.273,{"date":2795,"open":469,"high":2796,"low":2797,"close":2796,"change":2798,"percent_change":1464,"volume":775,"transactions":9,"vwap":2796},"2025-05-05",55.22,54.92,-1.209,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":875,"transactions":9,"vwap":2804},"2025-05-02",56.52,57.07,56.4,56.429,0.469,0.84,{"date":2808,"open":2809,"high":1915,"low":2810,"close":2810,"change":2811,"percent_change":2812,"volume":1414,"transactions":9,"vwap":2810},"2025-05-01",56.040001,55.96,1.031,1.88,{"date":2814,"open":2815,"high":2815,"low":2815,"close":2815,"change":2816,"percent_change":2302,"volume":353,"transactions":9,"vwap":2815},"2025-04-30",54.929,-0.741,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":747,"transactions":9,"vwap":2821},"2025-04-29",56.02,55.531,55.67,0.39,0.71,{"date":2825,"open":2826,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":248,"volume":170,"transactions":9,"vwap":2828},"2025-04-28",55.88,55.19,55.28,-0.259,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2035,"transactions":9,"vwap":2833},"2025-04-25",54.79,55.539,1.004,1.84,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":775,"transactions":9,"vwap":2839},"2025-04-24",54.411,54.535,-0.279,-0.51,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":968,"transactions":9,"vwap":2846},"2025-04-23",55.77,54.591,54.814,1.82,3.43,{"date":176,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":932,"volume":1436,"transactions":9,"vwap":2853},52.931,53.080002,52.59,52.994,0.063]