[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BETH":3,"homepage-market-summary":24,"stock-historical-BETH":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BETH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Bitcoin & Ether Market Cap Weight ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},46.91,46.82,46.9046,0.0054,0.01,483.243298,0,101.33,31.89,3199.1421343116713,21.6,754,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},92.842,4020,1467245.169271,-33.86,"2025-04-22",[177,180,187,195,205,214,223,233,243,254,264,274,282,292,301,310,318,327,335,344,353,361,370,378,387,395,403,412,423,434,445,455,464,473,480,490,500,508,516,527,536,546,554,563,571,580,589,596,603,613,621,631,640,650,660,668,678,685,694,703,712,718,725,731,737,746,754,761,769,776,784,792,798,804,810,818,826,834,841,849,855,861,869,876,885,892,900,909,916,925,933,940,946,951,957,964,972,979,986,992,999,1006,1012,1021,1028,1036,1044,1051,1055,1061,1067,1075,1083,1091,1099,1104,1109,1117,1124,1131,1137,1142,1148,1155,1163,1170,1176,1182,1191,1199,1207,1214,1222,1231,1237,1243,1249,1255,1261,1268,1274,1281,1287,1296,1303,1311,1319,1328,1335,1342,1350,1359,1365,1373,1379,1388,1394,1399,1407,1414,1421,1428,1436,1441,1448,1456,1464,1473,1479,1487,1493,1502,1508,1514,1522,1530,1538,1545,1554,1561,1568,1575,1582,1588,1596,1603,1611,1619,1627,1636,1644,1652,1661,1667,1674,1683,1690,1697,1704,1712,1720,1728,1736,1743,1750,1757,1764,1771,1778,1786,1794,1802,1809,1817,1824,1832,1841,1849,1857,1865,1874,1882,1891,1900,1908,1916,1922,1930,1937,1946,1952,1960,1967,1975,1981,1989,1993,2001,2010,2018,2026,2034,2040,2047,2056,2064,2071,2078,2085,2092,2099,2107,2115,2123,2130,2136,2143,2150,2159,2164,2172,2180,2187,2194,2200,2207,2215,2223,2230,2236,2242,2249,2255,2262,2269,2276,2283,2288,2294,2301,2309,2317,2324,2331,2335,2340,2347,2354,2361,2370,2377,2385,2392,2399,2405,2413,2419,2425,2431,2438,2444,2450,2456,2463,2468,2474,2481,2486,2493,2500,2507,2513,2519,2527,2533,2537,2543,2549,2555,2563,2568,2574,2580,2587,2594,2599,2604,2610,2617,2622,2628,2635,2642,2649,2655,2662,2669,2674,2680,2686,2692,2698,2704,2709,2715,2720,2725,2729,2735,2742,2748,2754,2759,2764,2769,2775,2780,2784,2789,2795,2802,2808,2813,2819,2826],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},53,47.0912,{"date":181,"open":182,"high":14,"low":182,"close":14,"change":183,"percent_change":54,"volume":184,"transactions":185,"vwap":186},"2026-10-01",46.21,0.5523,593.5169,37,46.414,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",46.3523,-0.0838,-0.18,231.951635,46,46.6114,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",46.87,46.34,46.4361,0.1231,0.27,496.999967,51,46.5694,{"date":206,"open":198,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",46.5401,46.313,-0.3412,-0.73,507.682445,59,46.4254,{"date":215,"open":13,"high":13,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",46.47,46.6542,-0.2761,-0.59,5791.0199,72,46.6531,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":16,"volume":230,"transactions":231,"vwap":232},"2026-09-24",46.62,47.039,46.394392,46.9303,0.0048,6621.783396,136,46.8081,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",46.8,46.9255,46.71,-1.0247,-2.14,685.30138,76,46.9137,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",47.87,48.14,47.6,47.9502,-0.2113,-0.44,2551.718101,116,47.8021,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",47.915,48.1615,47.905,2.805,6.18,935.045159,140,47.724,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",45.33,45.47,45.3565,2.7571,6.47,1081.254464,74,45.2586,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",42.5994,0.348,0.82,223.0903,60,42.6327,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",41.98,42.43,42.2514,-0.0371,-0.09,824.227808,57,42.1252,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":203,"vwap":300},"2026-09-15",42.691,42.701,42.2885,-1.7752,-4.03,396.7354,42.5465,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",43.47,44.0637,0.8005,1.85,1044.044326,58,43.7923,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",43.2632,0.31,0.72,158.661893,50,43.4367,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",42.84,42.9532,-0.5668,-1.3,1280.384471,89,42.8578,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",43.52,-0.0706,-0.16,560.836715,97,43.8001,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",43.57,43.5906,-0.618,-1.4,554.979393,78,43.5809,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",43.611,44.2086,-1.1307,-2.49,884.1948,79,43.9103,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",45.3393,2.5007,5.84,255.2414,56,44.8257,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":178,"vwap":369},"2026-09-02",42.61,42.8386,42.47,-0.0876,-0.2,939.730306,42.5929,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":308,"vwap":377},"2026-09-01",42.731,42.9262,-1.0307,-2.34,495.3924,42.8413,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",43.405,43.9569,0.7838,1.82,486.585523,67,43.7024,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",43.1731,-1.3783,-3.09,195.159383,70,44.102,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":212,"vwap":402},"2026-08-27",44.53,44.5514,0.7567,1.73,481.2724,44.587,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",43.56,43.7947,-0.1912,-0.43,797.777131,63,43.593,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",43.94,44.25,43.74,43.9859,0.0433,0.1,3268.662605,85,43.9853,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",44.13,44.58,43.765,43.9426,0.9155,2.13,6951.372105,123,44.4593,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",43,43.29,42.92,43.0271,2.3105,5.67,3713.567574,117,43.0335,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",40.06,40.805,40.7166,2.611,6.85,2264.833517,99,40.5056,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":351,"vwap":463},"2026-08-19",36.14,38.33,38.1056,2.3653,6.62,2000.772291,37.7552,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",35.5,35.7403,0.1708,0.48,299.7655,47,35.6293,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":430,"volume":478,"transactions":203,"vwap":479},"2026-08-17",35.29,35.5695,0.7412,398.674481,35.2922,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":436,"vwap":489},"2026-08-14",34.618,34.95,34.6,34.8283,-0.246,-0.7,994.2735,34.6505,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":280,"vwap":499},"2026-08-13",35.28,35.32,35.01,35.0743,0.0384,0.11,1216.161536,35.2577,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",35.0359,-0.0591,-0.17,234.135259,44,35.1008,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",35.095,-0.2324,-0.66,274.06299,54,35.2358,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",35.45,35.4501,35.23,35.3274,-0.6259,-1.74,1400.5012,64,35.4226,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":308,"vwap":535},"2026-08-07",35.85,35.9533,35.831,0.2991,0.84,880.0822,35.8792,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":506,"vwap":545},"2026-08-06",35.89,35.93,35.642,35.6542,-0.2797,-0.78,2432.610462,35.7589,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":203,"vwap":553},"2026-08-05",35.38,35.9339,0.4207,1.18,4661.4532,35.4682,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",35.21,35.5132,0.204,0.58,2159.424163,48,35.3065,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":561,"vwap":570},"2026-08-03",34.68,35.3092,0.427,1.22,1490.109884,34.9058,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",34.67,34.8822,-1.0668,-2.97,847.5662,42,34.7151,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":193,"vwap":588},"2026-07-30",36.04,35.88,35.949,0.6565,1.86,1096.5452,35.9282,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":193,"vwap":595},"2026-07-29",35.2925,-0.2001,-0.56,206.64804,35.5284,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":471,"vwap":602},"2026-07-28",35.4926,-0.6105,-1.69,358.3913,35.4617,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",36.4514,35.94,36.1031,0.5888,1.66,354.2293,45,36.0915,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",35.5143,-0.3148,-0.88,100.0803,40,35.4559,{"date":622,"open":606,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",36.06,35.81,35.8291,-0.7085,-1.94,1087.5593,80,36.0056,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":471,"vwap":639},"2026-07-22",36.45,36.81,36.5376,-0.2499,-0.68,765.620582,36.5545,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":611,"vwap":649},"2026-07-21",37.02,37.04,36.71,36.7875,0.6891,1.91,1070.2783,36.8856,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",35.78,36.0984,35.61,0.5964,1.68,1226.239449,49,35.9141,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":393,"vwap":667},"2026-07-17",34.871,35.502,-0.1222,-0.34,2784.903449,34.9737,{"date":669,"open":670,"high":671,"low":466,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",35.64,35.67,35.6242,-0.4766,-1.32,1038.5303,38,35.5825,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":127,"volume":683,"transactions":203,"vwap":684},"2026-07-15",36.24,36.1008,0.2785,673.623165,36.261,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":178,"vwap":693},"2026-07-14",35.41,36.03,35.8223,1.4484,4.21,757.049075,35.7609,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":561,"vwap":702},"2026-07-13",34.53,34.28,34.3739,-0.9271,-2.63,1879.61255,34.3997,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",35.275,35.39,35.18,35.301,0.463,1.33,1900,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",34.838,0.528,1.54,100,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",34.22,34.31,-0.9,-2.56,300,{"date":726,"open":727,"high":556,"low":728,"close":556,"change":729,"percent_change":102,"volume":730,"transactions":9,"vwap":556},"2026-07-07",35.19,35.15,0.02,700,{"date":732,"open":733,"high":727,"low":733,"close":727,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":727},"2026-07-06",33.85,1.29,3.81,1700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",33.96,34.21,33.88,33.9,0.963,2.92,1800,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-01",32.55,33,32.937,0.701,2.17,1100,{"date":755,"open":756,"high":757,"low":20,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-30",32.099998,32.236,-0.945,-2.85,900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":568,"volume":768,"transactions":9,"vwap":766},"2026-06-29",32.49,33.241,32.45,33.181,0.401,2100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":753,"transactions":9,"vwap":773},"2026-06-26",32.761,32.97,32.78,0.308,0.95,{"date":777,"open":748,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",32.59,32.36,32.472,-0.315,-0.96,2500,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",33.475,32.51,32.787,-1.436,-4.2,2300,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":724,"transactions":9,"vwap":795},"2026-06-23",34.41,34.223,-1.195,-3.37,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":169,"transactions":9,"vwap":801},"2026-06-22",35.69,35.418,0.784,2.26,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":736,"transactions":9,"vwap":807},"2026-06-18",34.3,34.634,-0.665,-1.88,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",35.82,36.22,35.299,-0.84,-2.32,1500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",36.37,35.9,36.139,-0.557,-1.52,5500,{"date":827,"open":828,"high":185,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",36.88,36.62,36.696,1.826,5.24,7000,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":169,"transactions":9,"vwap":838},"2026-06-12",34.76,35.099998,34.87,-0.046,-0.13,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-11",34.38,34.916,34.19,0.92,2.71,2900,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":760,"transactions":9,"vwap":852},"2026-06-10",34.27,33.996,-0.108,-0.32,{"date":856,"open":806,"high":806,"low":857,"close":858,"change":859,"percent_change":860,"volume":791,"transactions":9,"vwap":858},"2026-06-09",33.61,34.104,-0.726,-2.08,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",34.98,34.77,34.83,1.778,5.38,10700,{"date":870,"open":742,"high":742,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",32.555,33.051998,-2.078,-5.92,10500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",35.029999,35.44,34.959,35.13,-0.947,-2.62,4400,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-03",36.93,36.077,-1.148,-3.08,3300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":783,"transactions":9,"vwap":897},"2026-06-02",37.6,37.655,37.047001,37.225,-2.36,-5.96,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-01",39.53,39.61,39.060001,39.585,-1.048,-2.58,4100,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":791,"transactions":9,"vwap":913},"2026-05-29",40.060001,40.91,40.633,0.061,0.15,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",40.28,40.7,40.07,40.572,-0.864,-2.09,4500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-27",41.59,41.33,41.436,-0.528,-1.26,3100,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",42.395,41.964,0.069,0.16,400,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":939,"transactions":9,"vwap":943},"2026-05-22",42.59,41.895,-1.121,-2.61,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":717,"transactions":9,"vwap":948},"2026-05-21",43.015999,0.015,0.03,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":753,"transactions":9,"vwap":954},"2026-05-20",42.85,43.00099945,0.492,1.16,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-19",42.21,42.509,-0.06,-0.14,200,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-18",42.24,42.569,42.19,-1.382,-3.14,1200,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":817,"transactions":9,"vwap":976},"2026-05-15",44.39,43.91,43.951,-1.363,-3.01,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":730,"transactions":9,"vwap":983},"2026-05-14",44.335,45.35,45.314,1.038,2.34,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":730,"transactions":9,"vwap":989},"2026-05-13",44.19,44.276,-0.691,-1.54,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":824,"volume":998,"transactions":9,"vwap":996},"2026-05-12",44.99,44.5,44.967,-0.692,1400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":998,"transactions":9,"vwap":1002},"2026-05-11",45.265,45.659,44.98,0.922,2.06,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":938,"volume":1011,"transactions":9,"vwap":1009},"2026-05-08",44.31,44.737,0.073,2800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",44.568,44.69,44.41,44.664,-0.845,-1.86,2000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":817,"transactions":9,"vwap":1025},"2026-05-06",45.92,45.46,45.509,-0.161,-0.35,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1030,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1030},"2026-05-05",45.67,45.81,45.64,0.808,1.8,2400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":891,"transactions":9,"vwap":1041},"2026-05-04",44.18,45.035,44.125,44.862,0.903,2.05,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":971,"transactions":9,"vwap":1047},"2026-05-01",43.89,43.959,43.87,1.099,2.56,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":710,"volume":717,"transactions":9,"vwap":1053},"2026-04-30",42.86,0.561,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":824,"volume":884,"transactions":9,"vwap":1059},"2026-04-29",43.049999,42.15,42.299,-0.655,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":939,"transactions":9,"vwap":1064},"2026-04-28",42.72,42.954,-0.198,-0.46,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":971,"transactions":9,"vwap":1072},"2026-04-27",43.6,43.67,42.995,43.152,-0.488,-1.12,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",43.79,43.93,43.64,-0.109,-0.25,500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",44.029999,44.061001,43.749,-0.798,-1.79,5000,{"date":1092,"open":1093,"high":1094,"low":995,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",44.714,44.77,44.547,2.168,5.12,1600,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":963,"transactions":9,"vwap":1101},"2026-04-21",42.379,-0.74,-1.72,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":809,"volume":169,"transactions":9,"vwap":1107},"2026-04-20",42.5,43.119,-0.826,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-17",43.46,44.355,43.945,1.182,2.76,3200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":760,"transactions":9,"vwap":1120},"2026-04-16",42.49,42.763,41.99,0.104,0.24,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":753,"transactions":9,"vwap":1127},"2026-04-15",42.3,42.659,41.94,0.555,1.32,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":715,"percent_change":1136,"volume":971,"transactions":9,"vwap":1135},"2026-04-14",42.16,42.905,42.104,1.27,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":117,"volume":891,"transactions":9,"vwap":1140},"2026-04-13",40.26,41.576,0.105,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":730,"transactions":9,"vwap":1145},"2026-04-10",40.89,41.471,0.636,1.56,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-09",40.671,40.835,0.44,1.09,800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":791,"transactions":9,"vwap":1160},"2026-04-08",41.099998,41.148,40.15,40.395,1.342,3.44,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1035,"transactions":9,"vwap":1166},"2026-04-07",38.715,39.053001,38.695,-0.419,-1.06,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":730,"transactions":9,"vwap":1173},"2026-04-06",39.54,39.472,1.509,3.97,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":998,"transactions":9,"vwap":1179},"2026-04-02",37.345,37.963,-0.741,-1.91,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",38.83,39.084999,38.7,38.704,0.261,0.68,1300,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",37.885,38.465,38.443,0.822,2.18,3400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":137,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-30",38.4,38.42,37.505,37.621,0.86,23700,{"date":1208,"open":1209,"high":1209,"low":642,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",37.71,37.301,-1.432,-3.7,3800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":817,"transactions":9,"vwap":1219},"2026-03-26",38.84,38.851,38.71,38.733,-1.419,-3.53,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-25",40.46,40.55,40.099998,40.152,0.863,2.2,3000,{"date":1232,"open":903,"high":903,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":730,"transactions":9,"vwap":1234},"2026-03-24",39.23,39.289,-0.782,-1.95,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":774,"percent_change":1242,"volume":760,"transactions":9,"vwap":1241},"2026-03-23",40.084999,40.4,40.070999,0.77,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":961,"percent_change":1248,"volume":768,"transactions":9,"vwap":1246},"2026-03-20",39.57,39.763,39.49,-0.15,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1213,"transactions":9,"vwap":1252},"2026-03-19",39.331,39.823,-0.53,-1.31,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1116,"transactions":9,"vwap":1258},"2026-03-18",40.98,40.353,-2.03,-4.79,{"date":1262,"open":959,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-03-17",42.383,42.060001,0.237,0.56,17700,{"date":1269,"open":578,"high":1270,"low":578,"close":1271,"change":1272,"percent_change":1273,"volume":783,"transactions":9,"vwap":1271},"2026-03-16",42.34,42.146,1.916,4.76,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1213,"transactions":9,"vwap":1278},"2026-03-13",41.349,41.85,40.23,0.439,1.1,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1198,"transactions":9,"vwap":1284},"2026-03-12",39.39,39.791,-0.105,-0.26,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-11",39.661,40.049999,39.51,39.896,0.424,1.07,2200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1173,"change":1301,"percent_change":1302,"volume":791,"transactions":9,"vwap":1173},"2026-03-10",39.56,40.33,39.385,0.45,1.15,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":884,"transactions":9,"vwap":1308},"2026-03-09",38.89,39.099998,38.66,39.021999,0.618,1.61,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-06",38.87,38.27,38.404,-1.845,-4.58,8800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-05",41,41.07,39.94,40.249,-1.15,-2.78,19600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1230,"transactions":9,"vwap":1332},"2026-03-04",41.5,41.64,41.399,2.939,7.64,{"date":1336,"open":1186,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1035,"transactions":9,"vwap":1339},"2026-03-03",38.74,38.43,38.46,-0.61,-1.56,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-02",37.392,39.417,39.07,1.941,5.23,7100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",37.47,37.51,36.97,37.129,-1.191,-3.11,6900,{"date":1360,"open":1339,"high":1339,"low":1361,"close":1362,"change":1363,"percent_change":700,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",37.89,38.32,-1.036,3900,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-25",37.65,39.415,39.356,2.908,7.98,9000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":102,"volume":998,"transactions":9,"vwap":1377},"2026-02-24",35.65,36.465,36.448,0.022,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-23",37.22,37.28,36.291,36.426,-1.931,-5.03,8400,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":127,"volume":932,"transactions":9,"vwap":1392},"2026-02-20",37.95,38.38,38.357,0.297,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":710,"volume":1190,"transactions":9,"vwap":1397},"2026-02-19",37.43,38.060001,0.5,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-18",37.94,38.5,37.56,-0.877,-2.28,3700,{"date":1408,"open":1390,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":791,"transactions":9,"vwap":1411},"2026-02-17",38.51,37.861,38.437,-0.585,-1.5,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1308,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1308},"2026-02-13",38.515,39.36,2.042,5.52,5700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",38.63,36.98,-1.263,-3.3,2700,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",38.67,37.29,38.243,-0.749,-1.92,9100,{"date":1437,"open":1300,"high":1438,"low":1439,"close":1439,"change":1254,"percent_change":1440,"volume":1035,"transactions":9,"vwap":1439},"2026-02-10",39.44,38.992,-3.25,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1136,"volume":1198,"transactions":9,"vwap":1446},"2026-02-09",39.12,40.339,39.080002,40.302,0.504,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-06",37.98,40.21,39.798,3.969,11.08,9300,{"date":1457,"open":1458,"high":911,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",39.84,35.55,35.829,-5.741,-13.81,11300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",42.175,42.46,40.95,41.57,-1.935,-4.45,7400,{"date":1474,"open":397,"high":397,"low":1475,"close":1476,"change":1477,"percent_change":860,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",41.321,43.505,-0.922,21900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-02",44.15,45.228,44.427,-3.851,-7.98,18100,{"date":1488,"open":561,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":815,"volume":1435,"transactions":9,"vwap":1491},"2026-01-30",48.45,47.5,48.278,-0.409,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-29",50.705,50.8,48.435,48.687,-3.092,-5.97,7500,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1364,"transactions":9,"vwap":1505},"2026-01-28",52.34,51.779,-0.151,-0.29,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":734,"percent_change":1513,"volume":711,"transactions":9,"vwap":1511},"2026-01-27",51.361,51.93,50.98,2.55,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":908,"transactions":9,"vwap":1519},"2026-01-26",50.65,51.23,50.594,50.64,-1.122,-2.17,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":729,"volume":1529,"transactions":9,"vwap":1527},"2026-01-23",51.92,52.675,51.475,51.762,0.012,7900,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-22",51.61,52.09,51.75,-0.617,-1.18,5600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":32,"volume":1544,"transactions":9,"vwap":1541},"2026-01-21",52.175,52.367,50.816,0.379,4000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-20",53.02,53.15,51.85,51.988,-3.773,-6.77,8700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1560,"volume":1364,"transactions":9,"vwap":1557},"2026-01-16",55.445,55.761,55.4,0.124,0.22,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":883,"volume":1567,"transactions":9,"vwap":1565},"2026-01-15",56.36,56.5,55.637,-1.499,10600,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1420,"transactions":9,"vwap":1572},"2026-01-14",56.029999,57.25,57.136,2.039,3.7,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1162,"volume":1581,"transactions":9,"vwap":1579},"2026-01-13",53.85,55.16,55.097,1.83,4600,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":734,"volume":1364,"transactions":9,"vwap":1586},"2026-01-12",52.72,53.619,53.267,0.679,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1213,"transactions":9,"vwap":1593},"2026-01-09",52.7,53.285,52.554,52.588,-0.438,-0.83,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1602,"volume":1020,"transactions":9,"vwap":1599},"2026-01-08",52.146,53.026001,52.080002,-0.175,-0.33,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1213,"transactions":9,"vwap":1608},"2026-01-07",53.548,53.75,53.049999,53.201,-1.082,-1.99,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":825,"transactions":9,"vwap":1616},"2026-01-06",55.46,55.58,53.959,54.283,-0.813,-1.48,{"date":1620,"open":1621,"high":1622,"low":514,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-05",54.13,55.36,55.096001,2.507,4.77,9500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-02",52.51,53.21,51.97,52.589,1.531,3,8500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-31",51.78,50.94,51.057999,-0.123,-0.24,11600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-30",51.48,52.02,51.181,0.361,0.71,10400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-29",51.040001,51.195,50.81,50.82,-0.211,-0.41,26600,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":313,"volume":1581,"transactions":9,"vwap":1665},"2025-12-26",51.91,50.5,51.030998,0.156,{"date":1668,"open":1656,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":908,"transactions":9,"vwap":1671},"2025-12-24",51.0099983,50.71,50.875,-3.121,-5.78,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-23",53.765,54.103,53.6,53.996,-0.343,-0.63,12200,{"date":1684,"open":1622,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1123,"volume":1689,"transactions":9,"vwap":1687},"2025-12-22",55.5,54.17,54.339,0.131,6700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1696,"volume":711,"transactions":9,"vwap":1693},"2025-12-19",53.775,54.208,53.743,2.265,4.36,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":674,"volume":1011,"transactions":9,"vwap":1702},"2025-12-18",54.12,54.55,51.74,51.943,-0.694,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":349,"volume":1711,"transactions":9,"vwap":1709},"2025-12-17",54.060001,55.215,52.48,52.637,-1.345,2600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":817,"transactions":9,"vwap":1717},"2025-12-16",53.55,54.0099983,53.51,53.982,1.008,1.9,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-15",55.02,52.924,52.974,-2.741,-4.92,6100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":923,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",55.65,55.966,55.41,55.715,-1.188,39100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1742,"volume":1406,"transactions":9,"vwap":1739},"2025-12-11",55.951,56.903,55.55,-0.834,-1.44,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":891,"transactions":9,"vwap":1747},"2025-12-10",57.285,58.52,57.737,-0.112,-0.19,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":791,"transactions":9,"vwap":1754},"2025-12-09",55.98,59.060001,57.849,1.635,2.91,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1198,"transactions":9,"vwap":1761},"2025-12-08",56.28,55.51,56.214,1.097,1.99,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1221,"volume":1537,"transactions":9,"vwap":1769},"2025-12-05",55.9,56.47,54.789,55.117,-2.014,{"date":1772,"open":1773,"high":1774,"low":290,"close":1775,"change":1776,"percent_change":1777,"volume":1230,"transactions":9,"vwap":1775},"2025-12-04",57.293,57.515,57.131,-0.258,-0.45,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1198,"transactions":9,"vwap":1783},"2025-12-03",56.93,57.46,56.925,57.389,1.469,2.63,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-02",54.315,56.77,55.92,3.59,6.86,6000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1793,"transactions":9,"vwap":1799},"2025-12-01",53.060001,53.083,51.47,52.33,-6.448,-10.97,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":314,"volume":1420,"transactions":9,"vwap":1807},"2025-11-28",59.9,60.16,58.69,58.778,0.419,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":924,"transactions":9,"vwap":1814},"2025-11-26",56.74,58.68,56.445,58.359,1.669,2.94,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-25",55.968,56.69,-1.094,-1.89,13400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1689,"transactions":9,"vwap":1829},"2025-11-24",55.56,57.79,55.14,57.784,3.262,5.98,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-21",54.02,55.224,53.45,54.522,-1.328,-2.38,10800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-20",58.82,55.82,55.85,-2.036,-3.52,4900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1387,"transactions":9,"vwap":1854},"2025-11-19",59.0099983,59.71,57.242,57.886,-2.383,-3.95,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":932,"transactions":9,"vwap":1862},"2025-11-18",59.51,60.872,59.48,60.269,0.918,1.55,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-17",60.91,62.09,58.97,59.351,-1.657,-2.72,15700,{"date":1875,"open":1876,"high":1877,"low":1867,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-14",61.17,62.8,61.0079994,-2.267,-3.58,6400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-13",66.040001,66.57,63.032001,63.275,-2.644,-4.01,4200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-12",68.175,68.18,65.35,65.919,-0.758,-1.14,7200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":391,"volume":1907,"transactions":9,"vwap":1905},"2025-11-11",67.42,67.62,66.663,66.677,-2.125,23300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":884,"transactions":9,"vwap":1913},"2025-11-10",68.9,69.017998,68,68.802,1.485,2.21,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":825,"transactions":9,"vwap":1919},"2025-11-07",64.42,67.317,2.04,3.13,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1357,"volume":1929,"transactions":9,"vwap":1927},"2025-11-06",66.377,66.477,65.18,65.277,-2.095,6300,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1011,"transactions":9,"vwap":1934},"2025-11-05",66.48,67.895,67.372,2.382,3.67,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-04",67.4,68.050003,64.71,64.99,-4.188,-6.05,10900,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1890,"transactions":9,"vwap":1949},"2025-11-03",70.37,69.178,-5.819,-7.76,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":891,"transactions":9,"vwap":1957},"2025-10-31",74.59,75.51,74.29,74.997,2.551,3.52,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":833,"transactions":9,"vwap":1964},"2025-10-30",74.029999,72.36,72.446,-3.049,-4.04,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-29",77.050003,75.305,75.495,-2.117,-2.73,4700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1089,"volume":891,"transactions":9,"vwap":1979},"2025-10-28",79.064003,79.22,77.612,-1.418,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1213,"transactions":9,"vwap":1986},"2025-10-27",78.75,79.34,78.48,79.029999,3.453,4.57,{"date":1990,"open":241,"high":241,"low":1991,"close":1992,"change":1293,"percent_change":1266,"volume":1011,"transactions":9,"vwap":1992},"2025-10-24",75.050003,75.577,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1711,"transactions":9,"vwap":1998},"2025-10-23",74.85,75.57,74.765,75.153,1.526,2.07,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-22",73.803,74.165,73.6,73.627,-2.973,-3.88,14300,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-21",75.13,77.7,76.6,0.657,0.87,5400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":908,"transactions":9,"vwap":2023},"2025-10-20",76.010002,76.539,75.338,75.943,2.979,4.08,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":991,"volume":2033,"transactions":9,"vwap":2031},"2025-10-17",72.34,74.34,71.92,72.964,-1.141,18600,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":736,"transactions":9,"vwap":2037},"2025-10-16",76.475,74.105,-2.046,-2.69,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1793,"transactions":9,"vwap":2044},"2025-10-15",77.25,75.585,76.151,-1.34,-1.73,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-14",75.96,77.941,75.6,77.491,-2.358,-2.95,5900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2059},"2025-10-13",78.531,79.849,78.413,0.498,0.63,12600,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1848,"transactions":9,"vwap":2068},"2025-10-10",83.76,79.089996,79.351,-3.659,-4.41,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1295,"transactions":9,"vwap":2075},"2025-10-09",83.92,82.22,83.010002,-1.983,-2.33,{"date":2079,"open":2080,"high":421,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":783,"transactions":9,"vwap":2082},"2025-10-08",84.27,84.136,84.993,1.014,1.21,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1372,"transactions":9,"vwap":2089},"2025-10-07",86.87,83.381,83.979,-2.983,-3.43,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":908,"transactions":9,"vwap":2096},"2025-10-06",86.15,87.019997,86.962,2.122,2.5,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":884,"transactions":9,"vwap":2104},"2025-10-03",83.58,85.53,83.42,84.84,1.207,1.44,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":76,"volume":2114,"transactions":9,"vwap":2112},"2025-10-02",82.38,83.717,82.341,83.633,2.509,10000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1529,"transactions":9,"vwap":2120},"2025-10-01",80.74,81.37,80.34,81.124,-0.296,-0.36,{"date":2124,"open":2118,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2125},"2025-09-30",81.42,80.48,-0.093,-0.11,7800,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":825,"transactions":9,"vwap":2133},"2025-09-29",79.61,81.513,3.735,4.8,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2017,"transactions":9,"vwap":2140},"2025-09-26",77.3,78.5,77.778,0.205,0.26,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":298,"volume":2149,"transactions":9,"vwap":2147},"2025-09-25",79.3,77.15,77.573,-3.258,7300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-24",80.45,81.3,80.439,80.831,1.119,1.4,3600,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":854,"percent_change":2163,"volume":1427,"transactions":9,"vwap":2162},"2025-09-23",80.81,79.712,-0.4,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1899,"transactions":9,"vwap":2169},"2025-09-22",80.58,80.646,79.921,80.031998,-2.806,-3.39,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-19",83.7,83.95,82.838,-1.904,-2.25,4800,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":1116,"transactions":9,"vwap":2184},"2025-09-18",84.7,85.19,84.742,1.335,1.6,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":210,"volume":932,"transactions":9,"vwap":2192},"2025-09-17",83.396,83.49,83.14,83.407,-0.611,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1116,"transactions":9,"vwap":2197},"2025-09-16",82.6,84.017998,0.97,1.17,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1890,"transactions":9,"vwap":2204},"2025-09-15",84.34,82.88,83.047997,-1.756,-2.07,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":924,"transactions":9,"vwap":2212},"2025-09-12",83.27,84.86,83.16,84.804,2.369,2.87,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":891,"transactions":9,"vwap":2220},"2025-09-11",82,82.68,81.96,82.435,0.907,1.11,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":1020,"transactions":9,"vwap":2227},"2025-09-10",82.059998,82.479,81.528,1.341,1.67,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":219,"volume":1848,"transactions":9,"vwap":2234},"2025-09-09",81.84,79.85,80.187,-0.473,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":998,"transactions":9,"vwap":2239},"2025-09-08",80.82,80.66,0.287,0.36,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":112,"percent_change":2248,"volume":2179,"transactions":9,"vwap":2247},"2025-09-05",81.54,82.07,79.66,80.373,1.43,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":2158,"transactions":9,"vwap":2252},"2025-09-04",80.88,79.243,-2.185,-2.68,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":1098,"transactions":9,"vwap":2259},"2025-09-03",80.678,81.64,81.428,1.593,2,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2254,"volume":1358,"transactions":9,"vwap":2267},"2025-09-02",79.29,80.62,79.24,79.835,-2.2,{"date":2270,"open":2066,"high":2066,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-29",81.78,82.035004,-2.74,-3.23,6600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1974,"transactions":9,"vwap":2280},"2025-08-28",85.95,86.025002,84.775,-0.515,-0.6,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":709,"percent_change":2287,"volume":783,"transactions":9,"vwap":2286},"2025-08-27",85.059998,85.29,0.55,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":2198,"volume":2293,"transactions":9,"vwap":2291},"2025-08-26",83.625,84.827,0.817,5100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":875,"transactions":9,"vwap":2298},"2025-08-25",85.2,85.855,84.010002,-5.138,-5.76,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1689,"transactions":9,"vwap":2306},"2025-08-22",84.92,89.517,84.146,89.148,5.046,6,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2206,"volume":2316,"transactions":9,"vwap":2314},"2025-08-21",84.82,85.3,84,84.102,-1.777,4300,{"date":2318,"open":2319,"high":2320,"low":2080,"close":2321,"change":2322,"percent_change":2323,"volume":998,"transactions":9,"vwap":2321},"2025-08-20",84.61,85.89,85.879,1.454,1.72,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1537,"transactions":9,"vwap":2328},"2025-08-19",86.57,84.16,84.425,-2.811,-3.22,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":593,"volume":760,"transactions":9,"vwap":2333},"2025-08-18",87.236,-0.494,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":977,"percent_change":2339,"volume":1544,"transactions":9,"vwap":2338},"2025-08-15",89.69,87.73,-1.53,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1966,"volume":2316,"transactions":9,"vwap":2345},"2025-08-14",89.13,89.48,88.9,89.093002,-3.749,{"date":2348,"open":2349,"high":171,"low":2350,"close":171,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":171},"2025-08-13",91.47,91,2.85,3.17,3500,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2353,"transactions":9,"vwap":2358},"2025-08-12",88.671,90.11,89.992,1.501,1.7,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-11",88.96,89.95,88.415,88.491,2.219,2.57,11000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":497,"volume":1020,"transactions":9,"vwap":2375},"2025-08-08",85.9,86.32,85.67,86.272,0.098,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2380},"2025-08-07",85.49,86.174,85.010002,2.131,2.54,5300,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":1230,"transactions":9,"vwap":2389},"2025-08-06",82.67,84.3,84.042999,1.459,1.77,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":1035,"transactions":9,"vwap":2396},"2025-08-05",83.377,82.36,82.584,-1.16,-1.39,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2000,"volume":1198,"transactions":9,"vwap":2403},"2025-08-04",82.94,84.11,83.744,1.697,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-01",84.25,84.55,82.046997,-7.392,-8.26,8600,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":783,"transactions":9,"vwap":2416},"2025-07-31",91.089996,89.439,-0.28,-0.31,{"date":2420,"open":2421,"high":2422,"low":325,"close":2423,"change":2424,"percent_change":250,"volume":1364,"transactions":9,"vwap":2423},"2025-07-30",90.22,91.059998,89.719,-0.401,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1253,"volume":1295,"transactions":9,"vwap":2429},"2025-07-29",91.657,90.019997,90.12,-0.479,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2106,"volume":2353,"transactions":9,"vwap":2436},"2025-07-28",91.25,91.55,90.24,90.599,1.289,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":923,"volume":1881,"transactions":9,"vwap":2442},"2025-07-25",89.87,88.361,89.31,-1.908,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":2449,"percent_change":1294,"volume":2384,"transactions":9,"vwap":2448},"2025-07-24",90.305,91.42,91.218,0.968,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":782,"volume":1035,"transactions":9,"vwap":2454},"2025-07-23",90.47,89.79,90.25,-0.873,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":736,"transactions":9,"vwap":2460},"2025-07-22",90.724,91.52,91.123,1.333,1.48,{"date":2464,"open":2465,"high":2466,"low":2453,"close":2453,"change":2467,"percent_change":147,"volume":1793,"transactions":9,"vwap":2453},"2025-07-21",90.87,91.51,0.313,{"date":2469,"open":2350,"high":2350,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1364,"transactions":9,"vwap":2471},"2025-07-18",89.45,89.477,-0.452,-0.5,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":2353,"transactions":9,"vwap":2478},"2025-07-17",88.86,90.34,89.929,-0.034,-0.04,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":1791,"volume":791,"transactions":9,"vwap":2484},"2025-07-16",88.61,89.963,3.118,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1521,"volume":1364,"transactions":9,"vwap":2491},"2025-07-15",87.93,88.28,86.54,86.845,-1.928,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":710,"volume":825,"transactions":9,"vwap":2498},"2025-07-14",90.18,90.54,88.74,88.773,1.163,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1537,"transactions":9,"vwap":2504},"2025-07-11",88.040001,86.53,87.61,3.644,4.34,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":753,"transactions":9,"vwap":2510},"2025-07-10",82.4,83.966,1.556,1.89,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2214,"volume":1711,"transactions":9,"vwap":2516},"2025-07-09",81,82.41,80.050003,2.301,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":711,"transactions":9,"vwap":2524},"2025-07-08",80.22,80.38,79.82,80.109,0.706,0.89,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2045,"volume":783,"transactions":9,"vwap":2531},"2025-07-07",79.83,79.4,79.403,-1.075,{"date":2534,"open":2522,"high":2535,"low":2522,"close":2535,"change":2536,"percent_change":1081,"volume":1082,"transactions":9,"vwap":2535},"2025-07-03",80.478,-0.204,{"date":2538,"open":2539,"high":2540,"low":1986,"close":2540,"change":2541,"percent_change":2542,"volume":1011,"transactions":9,"vwap":2540},"2025-07-02",79.25,80.682,3.561,4.62,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":2548,"volume":998,"transactions":9,"vwap":2546},"2025-07-01",78.2,77.121,-3.84,-4.74,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":2526,"volume":998,"transactions":9,"vwap":2552},"2025-06-30",80.71,80.961,80.21,0.712,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":1711,"transactions":9,"vwap":2560},"2025-06-27",80.040001,81.019997,80.010002,80.249,-0.498,-0.62,{"date":2564,"open":2565,"high":2161,"low":2565,"close":2566,"change":2567,"percent_change":1248,"volume":817,"transactions":9,"vwap":2566},"2025-06-26",80.31,80.747,-0.119,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":1999,"percent_change":2573,"volume":736,"transactions":9,"vwap":2572},"2025-06-25",81.029999,80.44,80.866,1.92,{"date":2575,"open":2576,"high":2233,"low":2577,"close":1984,"change":2578,"percent_change":2098,"volume":2579,"transactions":9,"vwap":1984},"2025-06-24",79.059998,79.019997,1.938,32400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2583,"change":2585,"percent_change":2586,"volume":971,"transactions":9,"vwap":2583},"2025-06-23",76.88,77.402,76.07,-0.454,-0.58,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":782,"volume":2593,"transactions":9,"vwap":2591},"2025-06-20",80.8,77.515,77.856,-0.751,42700,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2597,"change":1617,"percent_change":2598,"volume":1082,"transactions":9,"vwap":2597},"2025-06-18",78.7,78.607,-1.02,{"date":2600,"open":2601,"high":2601,"low":2601,"close":2601,"change":2602,"percent_change":2603,"volume":724,"transactions":9,"vwap":2601},"2025-06-17",79.42,-2.99,-3.63,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2516,"change":2608,"percent_change":2609,"volume":169,"transactions":9,"vwap":2516},"2025-06-16",81.72,82.8,2.814,3.54,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":791,"transactions":9,"vwap":2614},"2025-06-13",80.12,79.5,79.596,-1.723,-2.12,{"date":2618,"open":2619,"high":2619,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":724,"transactions":9,"vwap":2619},"2025-06-12",81.319,-1.795,-2.16,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2626,"change":2627,"percent_change":408,"volume":971,"transactions":9,"vwap":2626},"2025-06-11",83.438,83.9,83.114,-0.361,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2631,"change":2633,"percent_change":2634,"volume":1711,"transactions":9,"vwap":2631},"2025-06-10",83.33,83.475,83,1.298,1.58,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2638,"change":2640,"percent_change":2641,"volume":768,"transactions":9,"vwap":2638},"2025-06-09",81.24,82.177,81.084999,3.238,4.1,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":2647,"percent_change":2648,"volume":998,"transactions":9,"vwap":2646},"2025-06-06",79.0049973,79.36,78.939,1.379,1.78,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2652,"change":2653,"percent_change":2654,"volume":1198,"transactions":9,"vwap":2652},"2025-06-05",79.88,77.56,-2.451,-3.06,{"date":2656,"open":2657,"high":2265,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-04",79.7,80.011002,-0.719,-0.89,5800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2648,"volume":1295,"transactions":9,"vwap":2667},"2025-06-03",80.499,81.53,80.26,80.73,1.409,{"date":2670,"open":1983,"high":2671,"low":1983,"close":2671,"change":2672,"percent_change":2673,"volume":736,"transactions":9,"vwap":2671},"2025-06-02",79.321,-3.015,-3.66,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":340,"volume":1098,"transactions":9,"vwap":2678},"2025-05-30",83.26,81.77,82.336,-1.169,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":722,"volume":1190,"transactions":9,"vwap":2684},"2025-05-29",85.5,83.355,83.505,-0.76,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":2691,"volume":825,"transactions":9,"vwap":2689},"2025-05-28",86,84.265,-1.995,-2.31,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2084,"volume":1020,"transactions":9,"vwap":2696},"2025-05-27",86.79,86.0049973,86.26,1.034,{"date":2699,"open":2700,"high":2094,"low":2701,"close":2702,"change":2703,"percent_change":1822,"volume":1295,"transactions":9,"vwap":2702},"2025-05-23",85.32,84.47,85.226,-1.644,{"date":2705,"open":2504,"high":2706,"low":2087,"close":2087,"change":2707,"percent_change":2708,"volume":1116,"transactions":9,"vwap":2087},"2025-05-22",87.75,2.005,2.36,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2712,"change":2714,"percent_change":551,"volume":1890,"transactions":9,"vwap":2712},"2025-05-21",84.35,84.865,83.64,0.991,{"date":2716,"open":2395,"high":2717,"low":2395,"close":2717,"change":2718,"percent_change":2719,"volume":736,"transactions":9,"vwap":2717},"2025-05-20",83.874,0.996,1.2,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2723,"change":2724,"percent_change":1650,"volume":730,"transactions":9,"vwap":2723},"2025-05-19",82.83,82.878,0.581,{"date":2726,"open":2225,"high":2727,"low":2225,"close":2728,"change":846,"percent_change":112,"volume":971,"transactions":9,"vwap":2728},"2025-05-16",82.44,82.297,{"date":2730,"open":2731,"high":2732,"low":2515,"close":2733,"change":2734,"percent_change":2282,"volume":791,"transactions":9,"vwap":2733},"2025-05-15",81.07,81.68,81.377,-0.489,{"date":2736,"open":2737,"high":2226,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":736,"transactions":9,"vwap":2739},"2025-05-14",81.9,81.45,81.866,-1.305,-1.57,{"date":2743,"open":2744,"high":2066,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":1011,"transactions":9,"vwap":2745},"2025-05-13",82.63,83.171,3.04,3.79,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2752,"change":2753,"percent_change":408,"volume":768,"transactions":9,"vwap":2752},"2025-05-12",81.8,82.35,80.131,-0.349,{"date":2755,"open":2551,"high":2756,"low":2521,"close":2126,"change":2757,"percent_change":2758,"volume":908,"transactions":9,"vwap":2126},"2025-05-09",80.999,2.314,2.96,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2762,"change":2763,"percent_change":461,"volume":753,"transactions":9,"vwap":2762},"2025-05-08",76.14,78.166,4.851,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2767,"change":2768,"percent_change":568,"volume":760,"transactions":9,"vwap":2767},"2025-05-07",74.35,73.315,0.887,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":939,"transactions":9,"vwap":2772},"2025-05-06",71.32,72.428,0.279,0.39,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2778,"change":1236,"percent_change":700,"volume":753,"transactions":9,"vwap":2778},"2025-05-05",71.88,72.149,71.864,{"date":2781,"open":2782,"high":2782,"low":2782,"close":2782,"change":1279,"percent_change":2783,"volume":963,"transactions":9,"vwap":2782},"2025-05-02",74.098999,0.6,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":84,"volume":169,"transactions":9,"vwap":2787},"2025-05-01",74.64,73.66,0.745,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2792,"change":2793,"percent_change":2794,"volume":724,"transactions":9,"vwap":2792},"2025-04-30",73.084999,72.915,-0.865,-1.17,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":760,"transactions":9,"vwap":2799},"2025-04-29",74.19,73.541,73.78,0.311,0.42,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1102,"volume":760,"transactions":9,"vwap":2806},"2025-04-28",74.33,73.39,73.469,-0.548,{"date":2809,"open":2810,"high":1962,"low":2005,"close":2811,"change":2812,"percent_change":2573,"volume":1537,"transactions":9,"vwap":2811},"2025-04-25",74.019997,74.016998,1.392,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":730,"transactions":9,"vwap":2816},"2025-04-24",71.93,72.625,0.125,0.17,{"date":2820,"open":2821,"high":2821,"low":2822,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-04-23",73.23,72.5,1.573,2.22,600,{"date":175,"open":2827,"high":2828,"low":2829,"close":2828,"change":2830,"percent_change":551,"volume":169,"transactions":9,"vwap":2828},70.099998,70.927,69.94,0.827]