[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BETR":3,"stock-historical-BETR":30,"homepage-market-summary":2917},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BETR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Better Home & Finance Holding Company Class A Common Stock","Nasdaq",null,"LOAN BROKERS","Better Home & Finance Holding Co is a technology-enabled homeownership company that provides mortgage, home equity, and related services through a digital platform. The company operates through two reportable segments: Home Finance, which focuses on residential mortgage origination, including purchase, refinance, and home equity products, generating revenue mainly from loan sales; and Banking, which, through its U.K. subsidiary Birmingham Bank, offers a range of financial products and services to consumers and small businesses. It generates the majority of its revenue from the Home Finance segment.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.79,12.3,13.2029,11.605,11.19,0.6,5.36,1018459.450078,10724,12.1629,92.69,9.81,550283.5949961873,2.4,1363,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},94.059998,470853,171861282.344043,-16.32,"2025-04-22",[41,42,52,63,73,84,94,104,114,125,136,147,157,168,177,187,197,208,219,229,239,247,256,267,277,288,299,309,318,328,338,347,356,366,376,386,395,405,416,427,438,449,460,471,482,493,504,515,526,536,546,556,564,573,582,590,597,605,613,622,630,639,647,656,665,674,683,692,701,709,718,725,733,741,750,757,766,774,782,790,797,804,811,818,827,833,841,849,857,865,874,882,889,896,905,913,921,927,935,942,950,958,967,976,985,993,1002,1011,1019,1027,1036,1045,1054,1062,1070,1079,1088,1096,1104,1113,1122,1131,1140,1149,1158,1167,1175,1183,1191,1200,1208,1217,1226,1234,1241,1249,1256,1263,1272,1281,1290,1299,1308,1317,1325,1332,1339,1348,1355,1364,1373,1381,1390,1398,1406,1413,1420,1429,1438,1446,1453,1461,1470,1474,1482,1488,1496,1505,1513,1522,1530,1538,1544,1551,1559,1568,1575,1583,1589,1597,1606,1613,1620,1626,1634,1642,1649,1657,1662,1670,1676,1684,1693,1701,1707,1716,1724,1730,1737,1744,1751,1760,1769,1777,1786,1795,1804,1813,1822,1828,1836,1844,1852,1859,1867,1876,1884,1893,1901,1910,1918,1926,1933,1942,1949,1958,1967,1974,1983,1992,2000,2009,2017,2025,2034,2041,2049,2057,2066,2075,2084,2092,2100,2108,2114,2122,2129,2138,2145,2153,2162,2170,2177,2184,2191,2200,2208,2214,2222,2229,2235,2243,2250,2258,2266,2274,2282,2288,2295,2303,2311,2319,2326,2333,2341,2350,2358,2365,2372,2380,2389,2396,2403,2411,2420,2428,2435,2443,2452,2458,2464,2471,2478,2485,2494,2499,2506,2513,2519,2528,2533,2540,2547,2553,2559,2566,2575,2579,2585,2592,2598,2606,2610,2615,2622,2629,2635,2640,2646,2652,2656,2662,2668,2674,2681,2686,2692,2698,2706,2710,2717,2721,2730,2738,2745,2751,2758,2765,2771,2779,2783,2790,2798,2802,2805,2811,2817,2821,2826,2830,2834,2839,2844,2849,2854,2861,2869,2876,2883,2889,2892,2898,2903,2908,2913],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",11.07,11.4,10.3142,0.19,1.73,526762.790658,7598,10.9965,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",10.38,12.5,10.17,11,0.77,7.53,1878429.596647,18522,11.4242,{"date":64,"open":65,"high":66,"low":26,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",10.13,10.45,10.23,0.15,1.49,446740.788188,6241,10.1147,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",10.35,10.46,9.95,10.08,-0.37,-3.54,487661.341186,5195,10.1617,{"date":85,"open":86,"high":87,"low":88,"close":66,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",10.8,11.14,10.24,-0.39,-3.6,593065.128902,7058,10.508,{"date":95,"open":96,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",11.95,10.76,10.84,-1.32,-10.86,1247071.150267,13436,11.1161,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",13.01,12.02,12.16,-0.98,-7.46,464419.397164,6835,12.2074,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",12.52,13.2,12.053,13.14,0.72,5.8,443400.7089,6948,12.6794,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",12.37,12.77,12.0901,12.42,0.36,2.99,391924.324974,6750,12.3223,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",12.22,12.66,12.03,12.06,-0.26,-2.11,463807.565804,5227,12.1991,{"date":148,"open":139,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",12.75,12.1,12.32,-0.04,-0.32,292461.272354,5884,12.3483,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",12.71,12.7602,11.83,12.36,-0.41,-3.21,515200.914383,8121,12.2625,{"date":169,"open":170,"high":171,"low":107,"close":128,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",12.62,12.8,0.005,0.04,513199.077688,8295,12.4787,{"date":178,"open":179,"high":119,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",12.74,12.4,12.765,-0.185,-1.43,329206.312322,6469,12.8015,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":142,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",13.39,13.84,12.94,12.95,-1.97,312781.822635,5313,13.2019,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",13.32,13.548,13,13.21,-0.25,-1.86,285531.906692,5291,13.1973,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",13.77,14.4,13.345,13.46,-0.14,-1.03,242796.120164,4661,13.6366,{"date":220,"open":211,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",14.612,13.3387,13.6,-0.875,-6.04,455030.354855,7201,13.74,{"date":230,"open":231,"high":232,"low":139,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",12.92,14.77,14.475,1.275,9.66,727863.167531,11251,14.007,{"date":240,"open":241,"high":213,"low":241,"close":117,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",12.31,0.9,7.32,364776.437655,4952,13.2046,{"date":248,"open":249,"high":170,"low":250,"close":16,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",12.2,11.99,0.07,0.57,373933.665134,5602,12.2575,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",13.53,13.585,12.155,12.23,-1.61,-11.63,713585.672031,7511,12.5477,{"date":268,"open":269,"high":270,"low":271,"close":190,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",14.56,14.75,13.34,-0.01,-0.07,564449.535174,5016,14.0191,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",14.47,15.23,13.8,13.85,-0.74,-5.07,531642.91571,9182,14.2068,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",13.61,15.295,13.2532,14.59,1.18,8.8,937591.134296,9487,14.5479,{"date":300,"open":130,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",13.71,12.18,13.41,1.11,9.02,745447.052867,8467,13.0444,{"date":310,"open":311,"high":312,"low":313,"close":16,"change":252,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",11.71,12.46,11.22,4.86,952662.260055,10500,11.9319,{"date":319,"open":108,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",12.56,11.3569,11.73,0.05,0.43,700340.622916,11253,11.8961,{"date":329,"open":322,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",12,11.111,11.68,0.08,0.69,624384.018957,8702,11.584,{"date":339,"open":192,"high":340,"low":341,"close":342,"change":183,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-20",13.2051,11.4307,11.6,-10.97,944331.33668,9981,11.8576,{"date":348,"open":349,"high":281,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",13.03,12.6,-0.02,-0.15,644933.85921,8554,13.1871,{"date":357,"open":202,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-18",13.7,12.93,13.05,-0.49,-3.62,633391.295654,8399,13.18,{"date":367,"open":368,"high":369,"low":365,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",13.67,14.412,13.54,-0.19,-1.38,993829.383396,11339,13.7054,{"date":377,"open":378,"high":379,"low":213,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",14.8,15.15,13.73,-1.27,-8.47,1346478.739818,16043,14.073,{"date":387,"open":388,"high":389,"low":290,"close":390,"change":391,"percent_change":304,"volume":392,"transactions":393,"vwap":394},"2026-08-13",13.87,15.4,15,0.165,762610.060923,9917,14.8634,{"date":396,"open":397,"high":398,"low":378,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-12",15.62,15.6681,14.835,-0.695,-4.48,589042.688421,8469,15.1382,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-11",17.63,17.67,15.36,15.53,-2.52,-13.96,847451.44548,10718,15.9487,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",15.5,18.18,15.4946,18.05,2.59,16.75,829672.180102,10487,17.1502,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",15.9,17.1,14.66,15.46,-1.18,-7.09,1215183.712236,17173,15.5982,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-06",17.4,17.4499,16.31,16.64,-1.1,-6.2,601838.718806,10795,16.779,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",17.36,18.09,16.61,17.74,0.47,2.72,978192.781461,15482,17.5013,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-04",22.2,23.11,15.95,17.27,-10.03,-36.74,4010199.010907,49858,18.3315,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",23.62,27.45,23.53,27.3,3.8,16.17,312987.350938,5681,26.3201,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",22,24.39,21.1172,23.5,2.22,10.43,387555.302487,5139,23.0195,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-30",20.89,21.38,19.5,21.28,0.54,2.6,335481.364416,4281,20.3662,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-29",22.21,22.64,20.51,20.74,-1.7,-7.58,222075.797526,4647,21.1925,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-28",22.28,22.5,21.0563,22.44,0.13,0.58,160991.795385,3876,22.0014,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",20.9,23,22.31,0.5,2.29,176585.020932,3952,22.1464,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":323,"volume":543,"transactions":544,"vwap":545},"2026-07-24",21.7,22.3,20.64,21.81,0.01,203942.615048,3686,21.7633,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":183,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-23",22.62,23.23,21.5,21.8,-6.16,156252.123431,3560,21.9585,{"date":557,"open":558,"high":559,"low":507,"close":549,"change":89,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",23.57,24.03,-1.65,103127.29352,2939,23.1751,{"date":565,"open":566,"high":567,"low":529,"close":473,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",23.33,24.44,0.63,2.74,127637.969016,3054,23.8794,{"date":574,"open":575,"high":575,"low":517,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",23.55,22.99,-0.43,-1.84,224263.992063,3638,22.9502,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":58,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-17",21.74,23.88,21.34,23.42,3.4,203700,{"date":591,"open":592,"high":592,"low":530,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-16",24.15,22.65,-1.66,-6.83,283200,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":203,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-15",24.53,25.5,23.994,24.31,-1.02,199700,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-14",24.13,25.21,24.56,0.79,3.32,161000,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-13",25.6,25.72,23.4,23.77,-1.93,-7.51,313200,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":333,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-10",25.9,26.339,24.96,25.7,0.31,157500,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-09",24.82,25.74,24.64,25.62,1.47,6.09,450200,{"date":640,"open":641,"high":642,"low":643,"close":592,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":592},"2026-07-08",27.18,28.059999,23.625,-3.72,-13.35,621900,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-07",29.42,29.69,27.049999,27.87,-1.76,-5.94,258700,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-06",28.86,30.4,28.615,29.63,1.03,3.6,217300,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-02",30.95,32.16,28.26,28.6,-1.59,-5.27,366500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",27.86,31.25,27.775,30.19,2.69,9.78,365000,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-30",26.93,28.595,26.615,27.5,0.92,3.46,257000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",26.030001,26.79,24.76,26.58,0.91,3.54,209500,{"date":702,"open":703,"high":704,"low":487,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-26",25.24,26,25.67,0.09,0.35,1000800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",26.3,27,25.08,25.58,-0.61,-2.33,196600,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":531,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",25.49,27.44,26.19,1.95,262500,{"date":726,"open":727,"high":474,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-23",25.54,25.25,25.69,-0.69,-2.62,173300,{"date":734,"open":735,"high":736,"low":694,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",27.64,29.455,26.38,-2.05,-7.21,301800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",27.98,28.72,27.104,28.43,1.25,4.6,431300,{"date":751,"open":752,"high":753,"low":712,"close":641,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":641},"2026-06-17",28.89,29.835,-2.07,-7.08,283900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-16",29.59,30.5,28.55,29.25,0.42,1.46,295400,{"date":767,"open":768,"high":760,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",27.75,27.72,28.83,2.32,8.75,433400,{"date":775,"open":592,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-12",27.739,24.056,26.51,2.41,10,367500,{"date":783,"open":784,"high":785,"low":576,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-11",23.73,24.595,24.1,0.37,1.56,418800,{"date":791,"open":792,"high":793,"low":566,"close":784,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-06-10",24.69,26.12,-1.31,-5.23,265900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":163,"percent_change":262,"volume":803,"transactions":9,"vwap":802},"2026-06-09",25.45,26.73,24.2,25.040001,280600,{"date":805,"open":694,"high":806,"low":807,"close":799,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-06-08",26.65,25.2,-0.17,-0.66,213200,{"date":812,"open":813,"high":814,"low":815,"close":635,"change":816,"percent_change":739,"volume":817,"transactions":9,"vwap":635},"2026-06-05",27.31,27.715,25.12,-1.99,212500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",26.49,28.21,26.049999,27.61,1.2,4.54,359700,{"date":828,"open":829,"high":829,"low":704,"close":830,"change":619,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-03",28.15,26.41,-6.81,223100,{"date":834,"open":835,"high":658,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-02",28.8,27.66,28.34,-0.67,-2.31,292200,{"date":842,"open":843,"high":844,"low":769,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-01",28.84,29.24,29.01,-0.16,-0.55,247700,{"date":850,"open":851,"high":852,"low":836,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-29",28.24,29.98,29.17,0.88,3.11,443400,{"date":858,"open":859,"high":860,"low":703,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-28",26.8,28.88,28.29,1.38,5.13,374200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-27",26.44,28.25,26.201,26.91,0.44,1.66,410300,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-26",25.65,28.515,26.47,0.86,3.36,389200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":522,"percent_change":771,"volume":888,"transactions":9,"vwap":887},"2026-05-22",25.17,26.6,24.785,25.61,440900,{"date":890,"open":729,"high":891,"low":892,"close":893,"change":334,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-21",25.965,24.4,25.030001,2.83,562600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",25.33,25.712,24.07,24.34,-0.92,-3.64,647400,{"date":906,"open":907,"high":908,"low":893,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-19",25.39,26.62,25.26,0.21,0.84,327700,{"date":914,"open":712,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-18",27.243,24.46,25.049999,-1.95,-7.22,511900,{"date":922,"open":923,"high":924,"low":712,"close":712,"change":925,"percent_change":919,"volume":926,"transactions":9,"vwap":712},"2026-05-15",28,28.99,-2.1,332400,{"date":928,"open":845,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",29.669,26.31,29.1,0.1,0.34,782500,{"date":936,"open":937,"high":938,"low":658,"close":939,"change":372,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-13",30.32,30.62,29,-4.54,454400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":838,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-12",30.82,31.79,30.02,30.38,-2.16,234700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",29.463,31.99,31.049999,0.98,3.26,502600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-08",31.24,31.98,29.049999,30.07,-0.45,-1.47,1136500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-07",34.16,34.3,29.040001,30.52,-12.17,-28.51,2770500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-06",43,43.73,41.15,42.69,0.26,0.61,489600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":879,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-05",41.85,42.89,40.8,42.43,2.07,304300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",44.8,46.14,40.985,41.57,-2.81,-6.33,465700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-01",40.91,44.69,40.86,44.38,3.25,7.9,245600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-30",38.74,41.45,41.13,2.01,5.14,296100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-29",41.64,37.75,39.12,-3.06,-7.25,568400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-28",40.15,43.36,39.060001,42.18,1.52,3.74,380900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-27",42.11,42.4,39.75,40.66,-1.88,-4.42,298300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-24",42.0099983,43.22,40.0099983,42.54,1.43,3.48,346400,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-23",45.82,39.57,41.11,-4.78,-10.42,542000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":809,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-22",48.18,49.92,43.59,45.89,-1.42,643500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-21",49.0099983,49.74,45.56,46.55,-0.93,-1.96,738600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-20",41.65,47.75,41,47.48,6.25,15.16,978300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":66,"volume":1095,"transactions":9,"vwap":1093},"2026-04-17",37.5,42.45,36.63,41.23,3.9,872400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":902,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-16",38.31,39.345,36.864,37.33,-2.41,424900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-15",35.02,38.4,34.35,38.25,3.5,10.07,555800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",35.48,36.34,34.66,34.75,-0.33,-0.94,533400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-13",33.47,35.17,32.71,35.080002,2.33,7.11,715100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",32.87,33.72,32.060001,32.75,0.51,1.58,690500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-09",35.2,35.5,31.94,32.24,-2.765,-7.9,1043500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-08",36.029999,37,33.099998,35.0050011,-9.835,-21.93,2710400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-07",40.14,45.59,38.78,44.84,4.48,11.1,562500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-06",37.61,40.65,40.36,2.75,7.31,290800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1169,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1169},"2026-04-02",33.51,38.15,33.07,2.96,8.54,296700,{"date":1184,"open":1151,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",36.853,34.17,34.65,-0.97,-2.72,202300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",34,37.17,33.86,35.62,2.23,6.68,334700,{"date":1201,"open":1202,"high":1193,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-30",31,30.22,33.39,2.73,8.9,325500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",32.52,33.57,30.57,30.66,-2.46,-7.43,315000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-26",31.13,35.23,30.53,33.12,1.7,5.41,555400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":894,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",30.245,31.56,29.7,31.42,9.9,315600,{"date":1235,"open":1236,"high":760,"low":1237,"close":1238,"change":1239,"percent_change":372,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",29.54,27.51,28.59,-0.4,290600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":924,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":924},"2026-03-23",28.61,30,27.773,1.68,6.15,378300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":813,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":813},"2026-03-20",30.18,27.19,-1.68,-5.8,370500,{"date":1257,"open":923,"high":1258,"low":1259,"close":924,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":924},"2026-03-19",29.5,27.24,0.52,1.83,393400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",30.059999,30.79,28.345,28.47,-2.75,-8.81,263500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-17",28.77,31.26,28.2,31.22,2.52,8.78,601100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-16",34.89,35.299,28.69,28.7,-5.75,-16.69,899900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-13",37.21,38.3,32.3,34.45,-2.21,-6.03,665600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",39.94,40.34,36.0099983,36.66,-3.27,-8.19,375300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-11",38.22,40.361,38.0060005,39.93,1.71,4.47,331200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1310,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1310},"2026-03-10",35.265,39.92,34.98,2.53,7.09,479400,{"date":1326,"open":1327,"high":1328,"low":760,"close":1329,"change":1330,"percent_change":249,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",31.33,36.5,35.69,3.88,409100,{"date":1333,"open":1334,"high":1118,"low":1335,"close":1336,"change":671,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",32.31,31.7,31.81,-4.76,433700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-05",30.63,34.63,29.727,33.4,1.98,6.3,590400,{"date":1349,"open":1153,"high":1350,"low":1351,"close":1231,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1231},"2026-03-04",33.661,30.81,-1.49,-4.53,214500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-03",33.29,34.395,31.495,32.91,-2.09,-5.97,237200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-02",32.0099983,35.099998,31.222,35,2.1,6.38,314500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":603,"volume":1380,"transactions":9,"vwap":1378},"2026-02-27",32.28,33.14,30.725,32.9,-0.34,396900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-26",30.48,33.84,30.29,33.24,2.31,7.47,309700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1278,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-25",29.15,31.48,28.785,30.93,8.87,429200,{"date":1399,"open":1400,"high":1244,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-24",28.01,27.625,28.41,1.34,4.95,402200,{"date":1407,"open":769,"high":1408,"low":1409,"close":1410,"change":510,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-23",28.105,25.55,27.07,-5.91,407700,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1274,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1274},"2026-02-20",31.52,27.95,-2.89,-9.13,579900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-19",31.15,31.74,28.185,31.66,-0.24,-0.75,466200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-18",31.43,33.85,30.968,31.9,0.66,2.11,259000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":960,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":960},"2026-02-17",30.37,32.83,29.29,-0.12,-0.38,351400,{"date":1447,"open":1448,"high":1449,"low":962,"close":1450,"change":1451,"percent_change":1388,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",29.16,33.22,31.36,2.18,325100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":251,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-12",29.28,29.317,27.6,29.18,0.24,321000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-11",28.58,29.648,27.74,29.11,0.53,1.85,316900,{"date":1471,"open":743,"high":845,"low":476,"close":1463,"change":1472,"percent_change":28,"volume":1473,"transactions":9,"vwap":1463},"2026-02-10",0.67,302200,{"date":1475,"open":1476,"high":1394,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-09",26.68,26.59,27.91,1.23,4.61,317400,{"date":1483,"open":1484,"high":1485,"low":600,"close":1476,"change":1486,"percent_change":1487,"volume":765,"transactions":9,"vwap":1476},"2026-02-06",25.98,27.43,1.41,5.58,{"date":1489,"open":778,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-05",27.23,25.11,25.27,-2.26,-8.21,325600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-04",28.485,29.99,25.625,27.53,-0.31,-1.11,397500,{"date":1506,"open":476,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-03",29.38,26.67,27.84,0.97,3.61,523000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-02",29.72,30.25,26.81,26.87,-3.44,-11.35,527800,{"date":1523,"open":1524,"high":1525,"low":1258,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-30",31.09,32.68,30.31,-1.22,-3.87,470500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":444,"volume":1537,"transactions":9,"vwap":1535},"2026-01-29",31.88,32.925,30.745,31.53,-0.35,278700,{"date":1539,"open":1351,"high":1540,"low":1351,"close":1532,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1532},"2026-01-28",36.3,1.24,4.05,809000,{"date":1545,"open":1546,"high":1547,"low":829,"close":1548,"change":488,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",29.02,31.69,30.64,7.81,587400,{"date":1552,"open":1553,"high":1376,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-26",31.29,28.08,28.42,-2.92,-9.32,628300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-23",32.15,32.2,30.69,31.34,-0.78,-2.43,289000,{"date":1569,"open":1153,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":560,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",33.78,31.975,32.12,-0.54,253800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":610,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",31.87,32.99,30.6,32.66,2.48,316000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1577,"change":738,"percent_change":225,"volume":1588,"transactions":9,"vwap":1577},"2026-01-20",32.67,33.8,30.74,459300,{"date":1590,"open":1092,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-16",37.62,33.075001,33.92,-2.76,-7.52,502000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-15",37.73,38.099998,35.6,36.68,-1.05,-2.78,370900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1599,"change":1503,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1599},"2026-01-14",38.84,39.02,36.22,-2.86,489900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1608,"change":1260,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1608},"2026-01-13",38.79,40,36.26,1.36,457900,{"date":1621,"open":1616,"high":1616,"low":1090,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-12",38.32,-1.55,-3.89,381400,{"date":1627,"open":1628,"high":1629,"low":1090,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",40.9,42.09,39.87,2.43,6.49,936700,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-08",33.65,37.6,37.44,3.66,10.83,654200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1570,"change":1647,"percent_change":80,"volume":1648,"transactions":9,"vwap":1570},"2026-01-07",35.049999,35.79,33.59,-1.24,459700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1106,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1106},"2026-01-06",35.56,36.265,33.81,-1.28,-3.53,535900,{"date":1658,"open":1659,"high":1310,"low":1143,"close":1540,"change":788,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1540},"2026-01-05",36.33,4.49,523500,{"date":1663,"open":1360,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-02",35.355,32.73,34.74,2.16,6.63,332800,{"date":1671,"open":1672,"high":1134,"low":1673,"close":1674,"change":89,"percent_change":433,"volume":1675,"transactions":9,"vwap":1674},"2025-12-31",32.97,32.23,32.58,580700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1672,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1672},"2025-12-30",34.21,35.13,32.81,-1.15,-3.37,272800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-29",33.99,35.27,33.6,34.12,-0.81,-2.32,357200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":754,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",36.42,37.029999,34.62,34.93,-5.59,314400,{"date":1702,"open":1703,"high":1169,"low":970,"close":1152,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1152},"2025-12-24",35.75,1.08,3.01,196400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-23",36.080002,37.49,35.060001,35.92,-0.64,-1.75,292900,{"date":1717,"open":1644,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-22",36.8,33,36.56,3.59,10.89,513600,{"date":1725,"open":1726,"high":1328,"low":1727,"close":1672,"change":1691,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1672},"2025-12-19",36,32.95,-6.57,805700,{"date":1731,"open":1151,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":689,"volume":1736,"transactions":9,"vwap":1734},"2025-12-18",37.53,34.51,35.29,0.32,410700,{"date":1738,"open":1739,"high":1616,"low":1187,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-17",39.33,34.97,-3.91,-10.06,469000,{"date":1745,"open":1746,"high":1747,"low":1152,"close":1748,"change":283,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-16",38.029999,39.95,38.88,-1.87,426200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-15",42.15,43.91,37.65,39.62,-2.15,-5.15,611300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-12",47.67,48.11,41.415,41.77,-6.79,-13.98,779700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":754,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-11",50.099998,50.315,43.57,48.56,-4.09,620400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-10",48.59,51.16,46.2,50.63,3.04,6.39,503600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-09",46.43,48.48,45.45,47.59,0.94,2.02,458900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-08",46.62,49.69,46,46.65,1.21,2.66,399400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-05",49.7,50,45.16,45.44,-4.51,-9.03,357400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-04",43.8,50.91,43.66,49.95,5.57,12.55,563000,{"date":1823,"open":979,"high":1824,"low":1825,"close":1007,"change":1435,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1007},"2025-12-03",45.269,42.49,1.51,459900,{"date":1829,"open":1830,"high":1831,"low":1066,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-02",46.13,47.7,43.72,-1.4,-3.1,390100,{"date":1837,"open":1788,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-01",46.922,42.81,45.12,-3.3,-6.82,551600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":456,"volume":1851,"transactions":9,"vwap":1849},"2025-11-28",48.79,48.89,46.57,48.42,1.28,207200,{"date":1853,"open":1854,"high":1855,"low":1808,"close":1856,"change":1857,"percent_change":663,"volume":1858,"transactions":9,"vwap":1856},"2025-11-26",46.67,47.91,47.14,1.64,477300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1700,"transactions":9,"vwap":1864},"2025-11-25",45.93,46.54,43.07,45.5,-0.2,-0.44,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-24",45.18,47.745,43.74,45.7,0.65,1.44,724200,{"date":1877,"open":1050,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-21",45.84,41.24,45.049999,0.8,1.81,474600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-20",50.57,52.49,44.040001,44.25,-4.34,-8.93,625600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1779,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1779},"2025-11-19",53.72,55,48.37,-5.98,-10.96,384900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-18",51.8,55.75,50.99,54.57,1.94,3.69,352100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":362,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-17",55.12,57.455,51,52.63,-6.44,646100,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-14",52,62.5,56.25,-1.16,-2.02,618200,{"date":1927,"open":1928,"high":1929,"low":1807,"close":1930,"change":1714,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-13",53.4,59.42,57.41,-2.96,1096600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-12",63.91,65.32,58.325,59.16,-4.29,-6.76,518900,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":731,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-11",64.44,59.6,63.45,-3.97,455600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-10",64.62,68.549,59.778,66.07,8.73,15.22,731100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-07",56.99,57.9,52.38,57.34,-3.24,-5.35,592500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1713,"percent_change":1603,"volume":1973,"transactions":9,"vwap":1972},"2025-11-06",61.92,64.050003,58.88,60.58,500700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-05",66.050003,68.32,60.51,61.22,-3.67,-5.66,662000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-04",72.07,78.58,63.51,64.89,-8.05,-11.04,895700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":79,"volume":1999,"transactions":9,"vwap":1997},"2025-11-03",72.74,78.97,66,72.94,-0.27,945100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-31",75.84,76,70.27,73.21,0.96,1.33,207400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1025,"volume":2016,"transactions":9,"vwap":2014},"2025-10-30",76.71,77.025002,69.5,72.25,-5.65,459000,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-29",75,82.89,77.9,1.93,2.54,515900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-28",78.099998,79.39,74.14,75.97,-2.53,-3.22,435300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":603,"percent_change":1654,"volume":2040,"transactions":9,"vwap":2039},"2025-10-27",82.07,82.6,74.57,78.5,610100,{"date":2042,"open":2043,"high":25,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-24",87.45,79.25,79.52,-6.55,-7.61,1152300,{"date":2050,"open":1996,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-23",87.44,65.9,86.07,20.14,30.55,1335400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-22",73.35,74.35,61.5,65.93,-8.96,-11.96,1271700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-21",79.37,82,73.27,74.89,-6.5,-7.99,884900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-20",64.64,84.46,64.21,81.39,18.04,28.48,1589400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2087},"2025-10-17",56.94,63.35,55.8,5.74,9.96,619600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1493,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-16",60,65,57.35,57.61,-3.77,1326000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":77,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-15",52.5,59.888,50.75,59.87,19.93,994600,{"date":2109,"open":2110,"high":1920,"low":2111,"close":1065,"change":2112,"percent_change":1714,"volume":2113,"transactions":9,"vwap":1065},"2025-10-14",49.3,47.275,-0.89,749000,{"date":2115,"open":2116,"high":1960,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-13",56.69,48.2,50.81,-6.08,-10.69,1056600,{"date":2123,"open":2094,"high":2124,"low":2125,"close":2126,"change":1269,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-10",64.85,56.74,56.89,-4.61,763800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-09",61.3,66.499,58.12,59.64,-2.58,-4.15,988800,{"date":2139,"open":2140,"high":1944,"low":2141,"close":2142,"change":2143,"percent_change":1705,"volume":2144,"transactions":9,"vwap":2142},"2025-10-08",61,58.076,62.22,1.82,1012400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1660,"volume":2152,"transactions":9,"vwap":2150},"2025-10-07",57.89,60.5,55.084999,60.4,2.595,711600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-06",62,63.25,57.060001,57.805,-2.395,-3.98,1059700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1705,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-03",57.32,66.59,57.029999,60.2,5.26,1940100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":131,"percent_change":568,"volume":2176,"transactions":9,"vwap":2175},"2025-10-02",59.099998,59.99,53.5,57.19,975700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":334,"percent_change":1479,"volume":2183,"transactions":9,"vwap":2182},"2025-10-01",56.26,60.971,54.49,56.83,1008900,{"date":2185,"open":2186,"high":2187,"low":1920,"close":2188,"change":2189,"percent_change":1810,"volume":2190,"transactions":9,"vwap":2188},"2025-09-30",59,59.63,56.14,-2.65,1261500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-29",56.72,64.5,56.07,58.79,5.77,10.88,2015100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":672,"volume":2207,"transactions":9,"vwap":2205},"2025-09-26",58.0099983,60.8,51.75,53.02,-2.95,1168800,{"date":2209,"open":2061,"high":2194,"low":2210,"close":2211,"change":1990,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-25",55.02,55.97,-16.48,1570700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":283,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-24",66.5,67.9,58.7,67.010002,-1.09,2102700,{"date":2223,"open":2224,"high":2019,"low":2186,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-23",68.794,67.75,17.77,35.55,8344100,{"date":2230,"open":1386,"high":35,"low":1386,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-22",49.98,15.89,46.61,7577700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":991,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-19",32.7,36.39,31.02,34.09,6.46,565500,{"date":2244,"open":1238,"high":1719,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-18",27.849,32.02,3.77,13.35,271800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":868,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":868},"2025-09-17",25.87,28.76,25.64,2.7,10.57,130700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1409,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1409},"2025-09-16",26.059999,27.291,25.335,-0.71,-2.7,47800,{"date":2267,"open":893,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-15",26.27,24.77,26.26,1.27,5.08,75400,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-12",24.42,25.045,24.99,0.38,1.54,43300,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":522,"percent_change":779,"volume":2287,"transactions":9,"vwap":2286},"2025-09-11",24.26,25.37,24.61,56200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":153,"percent_change":794,"volume":2294,"transactions":9,"vwap":2293},"2025-09-10",24.0049992,25,23.805,24.030001,48300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1189,"volume":2302,"transactions":9,"vwap":2300},"2025-09-09",24.9,25.1,23.65,24.35,-0.68,63200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":893,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":893},"2025-09-08",24.01,25.94,23.81,1.06,4.42,107600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1314,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-05",22.769,23.98,22.059999,23.97,7.68,88400,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":1239,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-04",22.68,21.636,22.26,-1.77,77600,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1472,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-03",21.96,23.265,22.66,3.05,92200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1713,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-02",22.08,22.4,21.1,21.99,-2.83,95700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-29",21.31,22.83,20.943,22.63,1.48,7,116600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":352,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-28",21.3,21.68,20.6,21.15,-0.7,62900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2352,"change":707,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2352},"2025-08-27",20.85,21.86,20.16,1.67,79700,{"date":2366,"open":497,"high":2367,"low":497,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-26",21.21,20.95,1.305,6.64,67900,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-25",17.82,20.205,19.645,1.715,9.56,93300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-22",16.84,18.43,16.485,17.93,1.17,6.98,70200,{"date":2390,"open":2391,"high":408,"low":2392,"close":2393,"change":1923,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-21",17.445,16.51,16.76,-6.47,51200,{"date":2397,"open":2374,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":488,"volume":2402,"transactions":9,"vwap":2400},"2025-08-20",18.47,17.23,17.92,0.39,63500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":334,"volume":2410,"transactions":9,"vwap":2408},"2025-08-19",17.59,18.19,16.97,17.53,0.12,52500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-18",17.0090008,17.8,16.805,17.41,0.795,4.78,48400,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-15",16.73,15.6,16.615,-0.035,-0.21,76300,{"date":2429,"open":2430,"high":2431,"low":418,"close":2432,"change":215,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-14",17.24,17.5,16.65,-5.83,78600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":575,"volume":2442,"transactions":9,"vwap":2440},"2025-08-13",14.25,17.75,14.205,17.68,3.37,164500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-12",14.03,14.82,13.83,14.31,0.33,2.36,95900,{"date":2453,"open":106,"high":2454,"low":106,"close":2455,"change":2006,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-11",13.99,13.98,7.37,28100,{"date":2459,"open":365,"high":2460,"low":179,"close":2461,"change":1865,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-08",14.273,13.02,-1.51,15100,{"date":2465,"open":370,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-07",14.635,13.22,-1.34,-9.2,42400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":269,"change":2476,"percent_change":1510,"volume":2477,"transactions":9,"vwap":269},"2025-08-06",14.52,14.995,14.088,0.14,51600,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1435,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-05",13.65,14.775,14.42,4.8,38000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-04",13.56,13.835,13.45,13.76,0.41,3.07,27000,{"date":2495,"open":106,"high":2248,"low":2496,"close":2248,"change":2491,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2248},"2025-08-01",12.61,3.17,33000,{"date":2500,"open":2501,"high":2501,"low":2502,"close":191,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":191},"2025-07-31",13.5,12.57,-0.28,-2.12,37200,{"date":2507,"open":2508,"high":281,"low":2509,"close":2467,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2467},"2025-07-30",13.382,12.885,-0.47,-3.43,37300,{"date":2514,"open":2454,"high":2515,"low":2516,"close":2517,"change":2426,"percent_change":2462,"volume":2518,"transactions":9,"vwap":2517},"2025-07-29",14.58,13.403,13.69,17800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-28",13.93,14.36,13.78,13.9,0.03,0.22,20500,{"date":2529,"open":2482,"high":2530,"low":388,"close":388,"change":2531,"percent_change":1890,"volume":2532,"transactions":9,"vwap":388},"2025-07-25",14.446,-0.63,22300,{"date":2534,"open":431,"high":2535,"low":2536,"close":2537,"change":1426,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-24",14.95,14.225,14.5,-1.63,25100,{"date":2541,"open":431,"high":1956,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-23",14.44,14.74,0.3,2.08,40800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2542,"change":294,"percent_change":1206,"volume":2552,"transactions":9,"vwap":2542},"2025-07-22",13.58,14.63,13.27,57100,{"date":2554,"open":2555,"high":2556,"low":106,"close":2557,"change":251,"percent_change":1467,"volume":2558,"transactions":9,"vwap":2557},"2025-07-21",13.19,13.538,13.26,38400,{"date":2560,"open":2561,"high":290,"low":2562,"close":2555,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2555},"2025-07-18",13.4,13.075,-0.405,-2.98,31100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-17",13.43,13.715,13.325,13.595,0.235,1.76,20200,{"date":2576,"open":360,"high":2480,"low":192,"close":2577,"change":2449,"percent_change":1322,"volume":2578,"transactions":9,"vwap":2577},"2025-07-16",13.36,38500,{"date":2580,"open":2581,"high":358,"low":349,"close":349,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":349},"2025-07-15",13.64,-0.52,-3.84,31800,{"date":2586,"open":2587,"high":2480,"low":2588,"close":2589,"change":2590,"percent_change":79,"volume":2591,"transactions":9,"vwap":2589},"2025-07-14",13.47,13.23,13.55,-0.05,13500,{"date":2593,"open":2594,"high":2595,"low":258,"close":223,"change":809,"percent_change":2596,"volume":2597,"transactions":9,"vwap":223},"2025-07-11",14.11,14.556,-4.63,32800,{"date":2599,"open":2581,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-10",14.29,13.63,14.26,0.56,4.09,46100,{"date":2607,"open":2608,"high":228,"low":2562,"close":358,"change":706,"percent_change":1435,"volume":2609,"transactions":9,"vwap":358},"2025-07-09",13.59,60800,{"date":2611,"open":2612,"high":281,"low":2612,"close":290,"change":2613,"percent_change":2614,"volume":2558,"transactions":9,"vwap":290},"2025-07-08",13.29,0.23,1.72,{"date":2616,"open":191,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1033,"volume":2621,"transactions":9,"vwap":2619},"2025-07-07",13.435,12.841,13.38,0.2,50200,{"date":2623,"open":2624,"high":2625,"low":128,"close":365,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":365},"2025-07-03",12.925,13.37,0.74,5.95,23500,{"date":2630,"open":2631,"high":359,"low":2632,"close":2633,"change":152,"percent_change":153,"volume":2634,"transactions":9,"vwap":2633},"2025-07-02",12.48,12.25,12.44,85100,{"date":2636,"open":249,"high":2637,"low":249,"close":2631,"change":706,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2631},"2025-07-01",12.76,0.73,82300,{"date":2641,"open":350,"high":2642,"low":107,"close":2643,"change":2644,"percent_change":1197,"volume":2645,"transactions":9,"vwap":2643},"2025-06-30",13.436,12.39,0.27,151800,{"date":2647,"open":55,"high":2648,"low":2649,"close":2650,"change":203,"percent_change":1924,"volume":2651,"transactions":9,"vwap":2650},"2025-06-27",12.53,11.9,12.12,721800,{"date":2653,"open":2654,"high":171,"low":150,"close":127,"change":2409,"percent_change":955,"volume":2655,"transactions":9,"vwap":127},"2025-06-26",12.15,99100,{"date":2657,"open":302,"high":2658,"low":2654,"close":2632,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2632},"2025-06-25",12.65,-0.08,-0.65,101600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2666,"change":846,"percent_change":1654,"volume":2667,"transactions":9,"vwap":2666},"2025-06-24",12.45,13.313,12.33,78200,{"date":2669,"open":2670,"high":2501,"low":138,"close":2671,"change":715,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-23",13.07,12.49,-4.66,131100,{"date":2675,"open":2549,"high":2676,"low":2677,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-20",14.068,13.1,-0.5,-3.68,50500,{"date":2682,"open":2522,"high":2522,"low":2587,"close":223,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":223},"2025-06-18",-0.76,-5.29,85900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2522,"change":542,"percent_change":251,"volume":2691,"transactions":9,"vwap":2522},"2025-06-17",14.34,14.753,14.17,66000,{"date":2693,"open":2694,"high":2482,"low":290,"close":2695,"change":499,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-16",13.86,14.35,3.91,34300,{"date":2699,"open":2700,"high":2701,"low":2568,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-13",13.88,13.94,13.81,-0.18,-1.29,42200,{"date":2707,"open":368,"high":2708,"low":2501,"close":2454,"change":910,"percent_change":1033,"volume":2709,"transactions":9,"vwap":2454},"2025-06-12",14.3,106300,{"date":2711,"open":2712,"high":2713,"low":127,"close":2523,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2523},"2025-06-11",12.41,14.1,1.42,11.49,103100,{"date":2718,"open":261,"high":1820,"low":2719,"close":162,"change":47,"percent_change":788,"volume":2720,"transactions":9,"vwap":162},"2025-06-10",12.025,60500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-09",11.55,12.683,11.08,12.17,0.745,6.52,149800,{"date":2731,"open":2732,"high":311,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-06",11.18,10.975,11.425,0.265,2.37,96000,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":1866,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-05",11.67,10.86,11.16,-3.79,119800,{"date":2746,"open":2747,"high":2747,"low":2748,"close":342,"change":2749,"percent_change":2749,"volume":2750,"transactions":9,"vwap":342},"2025-06-04",11.75,10.81,0,118100,{"date":2752,"open":2753,"high":2753,"low":2754,"close":342,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":342},"2025-06-03",12.9,11.59,-1.145,-8.98,103500,{"date":2759,"open":258,"high":2760,"low":170,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-02",14.525,12.745,-0.705,-5.24,93400,{"date":2766,"open":232,"high":2767,"low":201,"close":2489,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2489},"2025-05-30",14.947,-1.235,-8.41,101400,{"date":2772,"open":2455,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-29",15.1,13.62,14.685,1.065,7.82,97100,{"date":2780,"open":2601,"high":2694,"low":2496,"close":2774,"change":2476,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2774},"2025-05-28",1.04,41300,{"date":2784,"open":2785,"high":358,"low":2509,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-27",13.09,13.48,0.76,5.97,66200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2426,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-23",12.815,13.105,12.35,12.72,-1.62,50100,{"date":2799,"open":2612,"high":2800,"low":359,"close":359,"change":2678,"percent_change":644,"volume":2801,"transactions":9,"vwap":359},"2025-05-22",14,32600,{"date":2803,"open":2561,"high":281,"low":2804,"close":2568,"change":2525,"percent_change":2526,"volume":2265,"transactions":9,"vwap":2568},"2025-05-21",12.98,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2561,"change":1119,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2561},"2025-05-20",13.107,14.05,-2.4,12300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":380,"change":932,"percent_change":2638,"volume":2816,"transactions":9,"vwap":380},"2025-05-19",13.3,14.14,13.15,79200,{"date":2818,"open":358,"high":2819,"low":2601,"close":2601,"change":47,"percent_change":1486,"volume":2820,"transactions":9,"vwap":2601},"2025-05-16",14.33,47500,{"date":2822,"open":282,"high":282,"low":2823,"close":2824,"change":173,"percent_change":2544,"volume":2825,"transactions":9,"vwap":2824},"2025-05-15",12.67,13.44,80000,{"date":2827,"open":2480,"high":2828,"low":2624,"close":2561,"change":1502,"percent_change":1493,"volume":2829,"transactions":9,"vwap":2561},"2025-05-14",13.905,35400,{"date":2831,"open":2480,"high":2814,"low":2480,"close":301,"change":1536,"percent_change":2832,"volume":2833,"transactions":9,"vwap":301},"2025-05-13",-2.49,13200,{"date":2835,"open":431,"high":2836,"low":2837,"close":2838,"change":2409,"percent_change":879,"volume":2605,"transactions":9,"vwap":2838},"2025-05-12",14.885,13.68,14.06,{"date":2840,"open":2467,"high":2701,"low":2467,"close":2701,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2701},"2025-05-09",0.45,3.34,18000,{"date":2845,"open":117,"high":2846,"low":2502,"close":2847,"change":707,"percent_change":1802,"volume":2848,"transactions":9,"vwap":2847},"2025-05-08",13.648,13.49,43900,{"date":2850,"open":290,"high":2851,"low":149,"close":119,"change":142,"percent_change":2852,"volume":2853,"transactions":9,"vwap":119},"2025-05-07",13.745,-1.94,24700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2561,"change":1188,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2561},"2025-05-06",14.017,14.295,13.13,-6.75,18700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1119,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-05",14.41,14.79,14.085,14.37,-2.24,14100,{"date":2870,"open":2871,"high":2872,"low":269,"close":2873,"change":203,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-02",14.98,15.25,14.7,-1.67,35200,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2535,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2535},"2025-05-01",14.2,14.97,0.59,4.11,14600,{"date":2884,"open":2885,"high":2886,"low":380,"close":2522,"change":1998,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2522},"2025-04-30",14.27,14.81,-1.85,46500,{"date":2890,"open":2866,"high":2871,"low":290,"close":2550,"change":2749,"percent_change":2749,"volume":2891,"transactions":9,"vwap":2550},"2025-04-29",68900,{"date":2893,"open":279,"high":2894,"low":2895,"close":2550,"change":333,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2550},"2025-04-28",15.039,14.035,0.55,25700,{"date":2899,"open":2690,"high":2900,"low":223,"close":2901,"change":2476,"percent_change":1510,"volume":2902,"transactions":9,"vwap":2901},"2025-04-25",15.06,14.55,68100,{"date":2904,"open":2905,"high":2906,"low":2694,"close":2863,"change":352,"percent_change":215,"volume":2907,"transactions":9,"vwap":2863},"2025-04-24",14.21,14.53,30600,{"date":2909,"open":2901,"high":2910,"low":2911,"close":269,"change":455,"percent_change":2842,"volume":2912,"transactions":9,"vwap":269},"2025-04-23",14.96,14.285,46300,{"date":39,"open":2804,"high":2905,"low":2804,"close":2914,"change":304,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},14.09,8.55,25200,{"status":2918,"indices":2919,"watchlist":2959,"sectors":2979,"benchmarks":3030},"success",[2920,2927,2933,2940,2947,2952],{"symbol":2921,"name":2922,"price":2923,"change":2924,"pct_change":2638,"is_up":2925,"sparkline":2926,"date":5},"SPX","S&P 500",7722.72,56.27,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":2928,"name":2929,"price":2930,"change":2931,"pct_change":32,"is_up":2925,"sparkline":2932,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2934,"name":2935,"price":2936,"change":2937,"pct_change":2938,"is_up":2925,"sparkline":2939,"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":2941,"name":2942,"price":2943,"change":2944,"pct_change":2945,"is_up":2925,"sparkline":2946,"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":2948,"name":2949,"price":2950,"change":2291,"pct_change":242,"is_up":2925,"sparkline":2951,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2953,"name":2954,"price":2955,"change":2956,"pct_change":2957,"is_up":13,"sparkline":2958,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[2960,2966,2972],{"symbol":2961,"name":2962,"price":2963,"change":2964,"pct_change":1403,"is_up":2925,"sparkline":2965,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2967,"name":2968,"price":2969,"change":2441,"pct_change":2970,"is_up":2925,"sparkline":2971,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2973,"name":2974,"price":2975,"change":2976,"pct_change":2977,"is_up":2925,"sparkline":2978,"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",[2980,2985,2990,2994,2999,3004,3009,3014,3018,3022,3026],{"name":2981,"etf":2982,"change":2983,"price":2984,"is_up":2925},"Technology","XLK",1.01,199.81,{"name":2986,"etf":2987,"change":2988,"price":2989,"is_up":2925},"Financials","XLF",0.06,53.49,{"name":2991,"etf":2992,"change":272,"price":2993,"is_up":13},"Healthcare","XLV",166.18,{"name":2995,"etf":2996,"change":2997,"price":2998,"is_up":2925},"Consumer Cycl","XLY",1.13,110.04,{"name":3000,"etf":3001,"change":3002,"price":3003,"is_up":2925},"Consumer Staples","XLP",0.25,80.53,{"name":3005,"etf":3006,"change":3007,"price":3008,"is_up":2925},"Energy","XLE",0.4,62.95,{"name":3010,"etf":3011,"change":3012,"price":3013,"is_up":2925},"Industrials","XLI",0.78,169.95,{"name":3015,"etf":3016,"change":1435,"price":3017,"is_up":2925},"Materials","XLB",48.86,{"name":3019,"etf":3020,"change":1735,"price":3021,"is_up":2925},"Real Estate","XLRE",40.81,{"name":3023,"etf":3024,"change":2279,"price":3025,"is_up":2925},"Utilities","XLU",39.83,{"name":3027,"etf":3028,"change":707,"price":3029,"is_up":2925},"Comm Services","XLC",110.32,[3031,3035,3039,3043],{"ticker":3032,"name":3033,"price":3034,"change":2626,"is_up":2925},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3036,"name":3037,"price":3038,"change":2970,"is_up":2925},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3040,"name":3041,"price":3042,"change":2938,"is_up":2925},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3044,"name":3045,"price":3046,"change":242,"is_up":2925},"IWM","iShares Russell 2000",281.52]