[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITC":3,"homepage-market-summary":26,"stock-historical-BITC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BITC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.82,40.139,40.23,38.645,38.9301,-0.1101,-0.28,40524.9945,0,79.48,20.37,7155.246401786036,31.2,888,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},51.4,35.09,6737,2459058.804786,-7.45,"2025-04-22",[180,183,192,201,211,222,232,243,253,263,272,282,289,295,302,309,319,329,338,348,356,365,373,382,392,402,412,422,433,443,453,463,470,476,481,487,497,508,518,526,535,542,548,554,560,569,578,586,593,601,610,617,626,636,647,656,664,673,683,693,700,708,713,720,725,730,733,739,748,752,757,764,770,776,779,783,792,797,804,812,818,824,828,834,839,844,849,853,858,865,872,877,880,883,888,892,899,906,912,920,926,934,942,949,957,965,973,980,988,995,1001,1007,1014,1021,1029,1035,1042,1050,1057,1066,1073,1080,1088,1096,1101,1106,1113,1118,1123,1129,1133,1138,1147,1153,1160,1168,1174,1183,1190,1199,1206,1213,1220,1225,1232,1237,1245,1252,1261,1264,1268,1273,1277,1280,1286,1292,1296,1298,1300,1303,1306,1311,1313,1316,1321,1325,1329,1332,1335,1339,1343,1346,1348,1352,1356,1360,1364,1371,1379,1385,1393,1400,1407,1415,1419,1423,1431,1437,1445,1450,1454,1459,1464,1472,1479,1483,1487,1493,1498,1503,1510,1518,1524,1531,1538,1546,1552,1558,1566,1572,1576,1583,1586,1590,1596,1601,1607,1611,1615,1622,1626,1629,1635,1638,1642,1646,1650,1654,1661,1665,1670,1677,1685,1692,1699,1707,1713,1718,1725,1730,1734,1739,1745,1747,1755,1762,1769,1776,1784,1793,1802,1810,1817,1822,1829,1834,1840,1848,1854,1861,1868,1874,1881,1887,1895,1904,1911,1919,1924,1930,1935,1941,1944,1948,1953,1958,1962,1967,1971,1975,1980,1986,1993,1999,2006,2013,2021,2028,2037,2042,2047,2053,2057,2062,2067,2073,2079,2087,2092,2101,2108,2116,2123,2130,2136,2142,2151,2160,2166,2173,2182,2190,2197,2205,2212,2218,2225,2230,2235,2238,2244,2248,2252,2258,2262,2268,2275,2284,2292,2298,2304,2309,2315,2319,2321,2324,2329,2335,2341,2347,2354,2361,2368,2376,2383,2389,2394,2401,2409,2414,2421,2426,2432,2438,2445,2451,2458,2465,2473,2478,2484,2491,2498,2504,2512],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},228,39.0141,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",38.85,39.1,0.4824,1.25,638.103237,51,38.9267,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",38.54,38.4477,-0.0122,-0.03,1095.308759,62,38.5804,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38.8,38.15,38.4599,0.0938,0.24,4245.486042,69,38.214,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",38.37,38.44,38.14,38.3661,-0.2785,-0.72,2428.224975,49,38.2839,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",38.47,38.68,38.6446,-0.2612,-0.67,975.149156,56,38.6278,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",38.49,38.979,38.46,38.9058,0.0112,0.03,5695.267573,79,38.6701,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",39.34,39.46,38.8946,-0.8244,-2.08,3571.546704,76,39.051,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",39.45,39.91,39.719,-0.101,-0.25,6959.286894,110,39.6583,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":239,"volume":269,"transactions":270,"vwap":271},"2026-09-21",39.94,39.79,39.82,0.01,18738.42176,158,39.8235,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",39.78,39.929,39.81,-0.035,-0.09,1972.939427,60,39.6877,{"date":283,"open":274,"high":284,"low":274,"close":285,"change":20,"percent_change":20,"volume":286,"transactions":287,"vwap":288},"2026-09-17",39.85,39.845,1757.755631,65,39.8806,{"date":290,"open":285,"high":291,"low":285,"close":285,"change":292,"percent_change":109,"volume":293,"transactions":220,"vwap":294},"2026-09-16",39.8728,-0.004,471.7186,39.8587,{"date":296,"open":285,"high":297,"low":266,"close":298,"change":299,"percent_change":268,"volume":300,"transactions":209,"vwap":301},"2026-09-15",39.9199,39.849,0.004,2559.905616,39.883,{"date":303,"open":304,"high":304,"low":305,"close":285,"change":268,"percent_change":239,"volume":306,"transactions":307,"vwap":308},"2026-09-14",40,39.84,2876.291682,52,39.8689,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",39.54,39.89,39.835,0.0068,0.02,1992.244919,55,39.6424,{"date":320,"open":321,"high":145,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",39.825,39.76,39.8282,-0.571,-1.41,737.11088,50,39.8142,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",40.94,40.3992,-0.0831,-0.21,681.861328,58,40.7124,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",40.5399,40.6701,40.4823,-0.7512,-1.82,594.353243,59,40.5583,{"date":349,"open":140,"high":350,"low":140,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",41.2335,-1.0465,-2.48,2708.980396,78,41.0463,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",40.5,42.28,2.3564,5.9,1806.648858,86,41.4912,{"date":366,"open":304,"high":367,"low":368,"close":369,"change":196,"percent_change":197,"volume":370,"transactions":371,"vwap":372},"2026-09-02",40.05,39.9,39.9236,1727.87956,75,39.9192,{"date":374,"open":358,"high":358,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",39.6,39.9358,-0.8613,-2.11,3564.478575,90,39.9184,{"date":383,"open":384,"high":331,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",40.27,40.19,40.7971,0.7471,1.87,20187.617496,138,40.5806,{"date":393,"open":394,"high":395,"low":396,"close":367,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",41.09,41.12,39.77,-1.35,-3.26,1667.4731,71,40.5891,{"date":403,"open":404,"high":405,"low":331,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",41.15,41.74,41.4,0.7707,1.9,33047.302098,220,41.3191,{"date":413,"open":358,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",40.6901,40.37,40.6293,-0.2149,-0.53,6542.890387,95,40.5512,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",40.78,41.1599,40.77,40.8442,0.0775,0.19,3640.435856,107,40.9923,{"date":434,"open":140,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",41.41,40.76,40.7667,0.8096,2.03,6885.552328,152,40.9157,{"date":444,"open":367,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",40.35,39.65,39.9571,2.3015,6.11,19260.63693,285,40.0398,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",36.975,37.69,37.6556,2.1656,6.1,18313.953166,150,37.5074,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":20,"percent_change":20,"volume":468,"transactions":346,"vwap":469},"2026-08-19",35.52,35.441,35.49,982.378371,35.4799,{"date":471,"open":467,"high":467,"low":467,"close":467,"change":472,"percent_change":268,"volume":473,"transactions":474,"vwap":475},"2026-08-18",0.005,129.014299,44,35.4579,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":20,"percent_change":20,"volume":479,"transactions":336,"vwap":480},"2026-08-17",35.485,543.983056,35.4794,{"date":482,"open":483,"high":478,"low":483,"close":478,"change":268,"percent_change":239,"volume":484,"transactions":485,"vwap":486},"2026-08-14",35.42,480.2739,35,35.4682,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":109,"volume":494,"transactions":495,"vwap":496},"2026-08-13",35.5,35.55,35.4402,35.475,-0.0021,6346.567371,92,35.5002,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",35.528,35.54,35.411,35.4771,-0.0563,-0.16,1426.5882,54,35.5272,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",35.75,35.51,35.5334,-0.3066,-0.86,2466.017387,53,35.7218,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":20,"percent_change":20,"volume":523,"transactions":524,"vwap":525},"2026-08-10",35.82,35.88,35.84,1029.796642,67,35.8401,{"date":527,"open":528,"high":529,"low":530,"close":522,"change":531,"percent_change":532,"volume":533,"transactions":230,"vwap":534},"2026-08-07",35.8365,35.8899,35.835,0.015,0.04,1425.551191,35.8521,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":109,"volume":539,"transactions":540,"vwap":541},"2026-08-06",35.825,-0.005,146.566944,47,35.8084,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":472,"percent_change":268,"volume":546,"transactions":287,"vwap":547},"2026-08-05",35.78,35.83,558.242682,35.8107,{"date":549,"open":550,"high":521,"low":550,"close":537,"change":538,"percent_change":109,"volume":551,"transactions":552,"vwap":553},"2026-08-04",35.57,3399.830872,68,35.768,{"date":555,"open":522,"high":522,"low":545,"close":545,"change":556,"percent_change":557,"volume":558,"transactions":317,"vwap":559},"2026-08-03",0.0167,0.05,532.566185,35.8356,{"date":561,"open":465,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":506,"vwap":568},"2026-07-31",35.8418,35.45,35.8133,-1.0978,-2.97,1593.0219,35.7277,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",36.92,36.9111,0.7059,1.95,627.486521,42,36.9156,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":307,"vwap":585},"2026-07-29",36.72,36.2052,-0.1413,-0.39,960.029755,36.5864,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":307,"vwap":592},"2026-07-28",36.3465,-0.6332,-1.71,258.592954,36.1454,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":188,"volume":599,"transactions":336,"vwap":600},"2026-07-27",37.21,36.69,36.9797,0.4555,3084.909375,36.9931,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":524,"vwap":609},"2026-07-24",36.58,36.27,36.5242,-0.3634,-0.99,2227.88181,36.423,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":307,"vwap":616},"2026-07-23",36.8876,-0.6734,-1.79,322.577185,36.9291,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":540,"vwap":625},"2026-07-22",37.56,37.755,37.561,-0.2943,-0.78,618.292376,37.6545,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",37.97,37.8306,37.8553,0.7318,1.97,1036.24167,57,37.9038,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",36.75,37.18,36.5,37.1235,0.5393,1.47,3173.802706,61,36.9132,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",35.97,36.5842,-0.0614,-0.17,452.175545,41,35.976,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":576,"vwap":663},"2026-07-16",36.64,36.6456,-0.4027,-1.09,415.116655,36.7172,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":220,"vwap":672},"2026-07-15",37.1301,36.99,37.0483,0.1863,0.51,796.878465,37.0973,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":400,"vwap":682},"2026-07-14",36.461,37.06,36.46,36.862,1.3918,3.92,1750.502993,36.6465,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",35.6,35.76,35.4702,-0.9568,-2.63,14504.0981,80,35.5232,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",36.29,36.427,0.385,1.07,900,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":703},"2026-07-09",35.89,36.042,35.882,0.59,1.66,500,{"date":709,"open":174,"high":710,"low":174,"close":710,"change":711,"percent_change":712,"volume":699,"transactions":9,"vwap":710},"2026-07-08",35.452,-0.916,-2.52,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":429,"volume":719,"transactions":9,"vwap":716},"2026-07-07",36.060001,36.368,35.895,0.068,1700,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":268,"percent_change":239,"volume":724,"transactions":9,"vwap":723},"2026-07-06",36.25,36.3,1200,{"date":726,"open":727,"high":728,"low":727,"close":695,"change":20,"percent_change":20,"volume":729,"transactions":9,"vwap":695},"2026-07-02",36.24,36.339,800,{"date":731,"open":723,"high":728,"low":695,"close":695,"change":109,"percent_change":197,"volume":732,"transactions":9,"vwap":695},"2026-07-01",1500,{"date":734,"open":723,"high":735,"low":723,"close":723,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":723},"2026-06-30",36.31,-0.015,-0.04,2100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-29",36.23,36.32,36.221,36.315,0.045,0.12,4500,{"date":749,"open":604,"high":604,"low":750,"close":604,"change":20,"percent_change":20,"volume":751,"transactions":9,"vwap":604},"2026-06-26",36.22,2400,{"date":753,"open":750,"high":742,"low":750,"close":604,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":604},"2026-06-25",0.056,0.15,1900,{"date":758,"open":722,"high":722,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",36.14,36.214,-1.545,-4.09,1100,{"date":765,"open":766,"high":628,"low":766,"close":767,"change":768,"percent_change":769,"volume":756,"transactions":9,"vwap":767},"2026-06-23",37.62,37.759,-1.301,-3.33,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":531,"percent_change":532,"volume":775,"transactions":9,"vwap":773},"2026-06-22",39.011002,39.060001,39.0099983,1400,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":20,"percent_change":20,"volume":707,"transactions":9,"vwap":778},"2026-06-18",39.044998,{"date":780,"open":778,"high":778,"low":778,"close":778,"change":781,"percent_change":782,"volume":707,"transactions":9,"vwap":778},"2026-06-17",0.031,0.08,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-16",39.02,39.040001,38.98,39.014,-0.021,-0.05,2000,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":268,"percent_change":239,"volume":796,"transactions":9,"vwap":795},"2026-06-15",39.12,39.035,3500,{"date":798,"open":787,"high":799,"low":787,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-12",39.09,39.025002,-0.025,-0.06,1600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":104,"volume":811,"transactions":9,"vwap":809},"2026-06-11",39.07,39.078999,38.96,39.049999,0.025,6500,{"date":813,"open":814,"high":814,"low":815,"close":800,"change":816,"percent_change":817,"volume":763,"transactions":9,"vwap":800},"2026-06-10",39.19,38.997,-0.028,-0.07,{"date":819,"open":820,"high":806,"low":820,"close":821,"change":822,"percent_change":823,"volume":719,"transactions":9,"vwap":821},"2026-06-09",38.95,39.053001,0.043,0.11,{"date":825,"open":774,"high":806,"low":820,"close":774,"change":826,"percent_change":802,"volume":827,"transactions":9,"vwap":774},"2026-06-08",-0.023,3900,{"date":829,"open":808,"high":830,"low":820,"close":831,"change":832,"percent_change":746,"volume":833,"transactions":9,"vwap":831},"2026-06-05",39.049,39.033001,0.048,4100,{"date":835,"open":836,"high":785,"low":837,"close":837,"change":838,"percent_change":737,"volume":803,"transactions":9,"vwap":837},"2026-06-04",38.99,38.985,-0.014,{"date":840,"open":841,"high":795,"low":841,"close":842,"change":843,"percent_change":-6,"volume":719,"transactions":9,"vwap":842},"2026-06-03",38.952,38.999,-0.001,{"date":845,"open":787,"high":846,"low":820,"close":847,"change":531,"percent_change":532,"volume":848,"transactions":9,"vwap":847},"2026-06-02",39.029999,39,2200,{"date":850,"open":836,"high":836,"low":851,"close":837,"change":745,"percent_change":746,"volume":852,"transactions":9,"vwap":837},"2026-06-01",38.91,2600,{"date":854,"open":851,"high":855,"low":851,"close":856,"change":857,"percent_change":817,"volume":803,"transactions":9,"vwap":856},"2026-05-29",39.039001,38.94,-0.029,{"date":859,"open":860,"high":837,"low":851,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-28",38.97,38.969,-0.006,-0.02,6300,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":791,"transactions":9,"vwap":869},"2026-05-27",38.93,39.028999,38.975,0.055,0.14,{"date":873,"open":773,"high":773,"low":874,"close":874,"change":875,"percent_change":876,"volume":171,"transactions":9,"vwap":874},"2026-05-26",38.92,-0.045,-0.12,{"date":878,"open":874,"high":879,"low":874,"close":879,"change":736,"percent_change":737,"volume":171,"transactions":9,"vwap":879},"2026-05-22",38.965,{"date":881,"open":856,"high":787,"low":874,"close":787,"change":472,"percent_change":268,"volume":882,"transactions":9,"vwap":787},"2026-05-21",4700,{"date":884,"open":786,"high":885,"low":886,"close":869,"change":538,"percent_change":109,"volume":887,"transactions":9,"vwap":869},"2026-05-20",39.11,38.944,3400,{"date":889,"open":868,"high":773,"low":787,"close":787,"change":890,"percent_change":109,"volume":891,"transactions":9,"vwap":787},"2026-05-19",-0.002,5800,{"date":893,"open":885,"high":885,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-18",38.575,38.982,-1.158,-2.88,5300,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",40.103,40.14,-1.213,-2.93,700,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":699,"transactions":9,"vwap":909},"2026-05-14",40.729,41.353,0.963,2.38,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-13",40.62,40.0099983,40.39,-0.643,-1.57,3300,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-12",41.033001,-0.557,-1.34,300,{"date":927,"open":395,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-11",41.72,40.88,41.59,0.892,2.19,7000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":268,"volume":941,"transactions":9,"vwap":939},"2026-05-08",40.521,40.79,40.44,40.698,0.003,2700,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":732,"transactions":9,"vwap":946},"2026-05-07",41.07,40.56,40.695,-0.725,-1.75,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",41.77,41.24,41.42,-0.2,-0.48,3800,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-05-05",41.47,41.62,41.37,0.865,2.12,2300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":891,"transactions":9,"vwap":970},"2026-05-04",40.142,41.0099983,40.029999,40.755,0.839,2.1,{"date":974,"open":276,"high":975,"low":276,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",40.115,39.916,1.039,2.67,7900,{"date":981,"open":203,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",38.915,38.75,38.877,0.505,1.32,4600,{"date":989,"open":806,"high":806,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-29",38.11,38.372,-0.469,-1.21,6800,{"date":996,"open":203,"high":997,"low":203,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-28",38.841,-0.256,-0.65,600,{"date":1002,"open":375,"high":1003,"low":787,"close":1004,"change":1005,"percent_change":1006,"volume":941,"transactions":9,"vwap":1004},"2026-04-27",39.668,39.097,-0.402,-1.02,{"date":1008,"open":1009,"high":1009,"low":255,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-24",39.731,39.499,-0.097,-0.24,5600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":699,"transactions":9,"vwap":1018},"2026-04-23",39.66,39.517,39.596,-0.608,-1.51,{"date":1022,"open":1023,"high":1024,"low":385,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-22",40.28,40.299,40.204,2,5.24,4900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":763,"transactions":9,"vwap":1032},"2026-04-21",38.58,38.204,-0.677,-1.74,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-20",38.299,38.881,-0.584,-1.48,2500,{"date":1043,"open":284,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",39.86,39.29,39.465,1.032,2.69,4000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":848,"transactions":9,"vwap":1053},"2026-04-16",38.17,38.433,37.76,0.159,0.42,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-15",37.931,38.275,37.59,38.274,0.409,1.08,9000,{"date":1067,"open":1068,"high":12,"low":1069,"close":1070,"change":1056,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-14",38.5,37.7,37.865,1.12,2900,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-13",36.21,37.445,0.098,0.26,6000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":747,"transactions":9,"vwap":1085},"2026-04-10",37.27,37.4,37.121,37.347,0.558,1.52,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":56,"volume":1095,"transactions":9,"vwap":1093},"2026-04-09",36.07,36.91,36,36.789,0.434,3100,{"date":1097,"open":1098,"high":1098,"low":742,"close":1099,"change":736,"percent_change":737,"volume":1100,"transactions":9,"vwap":1099},"2026-04-08",36.45,36.355,4400,{"date":1102,"open":735,"high":1103,"low":735,"close":1104,"change":1105,"percent_change":315,"volume":724,"transactions":9,"vwap":1104},"2026-04-07",36.41,36.37,0.008,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":557,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",36.51,36.35,36.362,0.017,4200,{"date":1114,"open":1103,"high":1103,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1049,"transactions":9,"vwap":1115},"2026-04-02",36.345,0.032,0.09,{"date":1119,"open":695,"high":1120,"low":695,"close":1121,"change":1122,"percent_change":18,"volume":738,"transactions":9,"vwap":1121},"2026-04-01",36.44,36.313,-0.103,{"date":1124,"open":1103,"high":1120,"low":1125,"close":1126,"change":1127,"percent_change":207,"volume":1128,"transactions":9,"vwap":1126},"2026-03-31",36.36,36.416,0.086,3000,{"date":1130,"open":695,"high":1131,"low":722,"close":1132,"change":268,"percent_change":239,"volume":803,"transactions":9,"vwap":1132},"2026-03-30",36.4,36.33,{"date":1134,"open":1121,"high":1135,"low":1121,"close":742,"change":1136,"percent_change":278,"volume":1137,"transactions":9,"vwap":742},"2026-03-27",36.39,-0.034,5000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",36.71,36.77,36.16,36.354,-1.197,-3.19,1800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":964,"transactions":9,"vwap":1150},"2026-03-25",37.55,37.551,0.788,2.14,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-24",37.22,36.763,-0.737,-1.97,400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":803,"transactions":9,"vwap":1165},"2026-03-23",37.63,37.925,37.39,37.5,0.263,0.71,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":109,"volume":964,"transactions":9,"vwap":1171},"2026-03-20",37.060001,37.237,36.86,-0.003,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-19",36.95,37.38,36.74,37.24,-0.43,-1.14,42100,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-18",38.42,37.67,-1.91,-4.83,12300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-17",39.26,39.735,39.17,39.58,0.27,0.69,4300,{"date":1200,"open":1201,"high":1202,"low":808,"close":1203,"change":1087,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",39.4,39.62,39.31,4.02,5100,{"date":1207,"open":1208,"high":1192,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-13",38.81,37.79,0.34,0.91,6200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":756,"transactions":9,"vwap":1217},"2026-03-12",37.83,37,37.45,-0.157,-0.42,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":99,"volume":925,"transactions":9,"vwap":1223},"2026-03-11",37.44,37.607,0.375,{"date":1226,"open":1227,"high":1228,"low":1155,"close":1229,"change":1230,"percent_change":1231,"volume":724,"transactions":9,"vwap":1229},"2026-03-10",37.42,38,37.232,0.542,1.48,{"date":1233,"open":1098,"high":1234,"low":1098,"close":596,"change":1235,"percent_change":1236,"volume":791,"transactions":9,"vwap":596},"2026-03-09",36.895,0.439,1.21,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-06",36.54,36.084999,36.251,-1.677,-4.42,7700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":887,"transactions":9,"vwap":1248},"2026-03-05",37.89,37.928,37.71,-0.952,-2.45,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-04",38.099998,39.38,38.029999,38.88,2.525,6.95,12500,{"date":1262,"open":1263,"high":1099,"low":1263,"close":1099,"change":20,"percent_change":20,"volume":707,"transactions":9,"vwap":1099},"2026-03-03",36.335,{"date":1265,"open":1266,"high":1103,"low":1266,"close":1099,"change":1267,"percent_change":532,"volume":882,"transactions":9,"vwap":1099},"2026-03-02",36.28,0.013,{"date":1269,"open":1270,"high":1109,"low":1270,"close":1271,"change":1173,"percent_change":109,"volume":1272,"transactions":9,"vwap":1271},"2026-02-27",36.26,36.342,1300,{"date":1274,"open":1132,"high":1103,"low":1132,"close":1115,"change":1275,"percent_change":1276,"volume":1272,"transactions":9,"vwap":1115},"2026-02-26",0.035,0.1,{"date":1278,"open":1279,"high":1103,"low":604,"close":735,"change":1111,"percent_change":557,"volume":1189,"transactions":9,"vwap":735},"2026-02-25",36.34,{"date":1281,"open":1263,"high":1282,"low":1266,"close":1283,"change":1284,"percent_change":1285,"volume":1128,"transactions":9,"vwap":1283},"2026-02-24",36.38,36.293,-0.055,-0.15,{"date":1287,"open":1288,"high":1282,"low":1288,"close":1289,"change":1290,"percent_change":144,"volume":1291,"transactions":9,"vwap":1289},"2026-02-23",36.19,36.348,0.138,49000,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1075,"change":20,"percent_change":20,"volume":732,"transactions":9,"vwap":1075},"2026-02-20",36.2,36.301,{"date":1297,"open":750,"high":750,"low":1075,"close":1075,"change":109,"percent_change":197,"volume":729,"transactions":9,"vwap":1075},"2026-02-19",{"date":1299,"open":750,"high":1132,"low":750,"close":750,"change":315,"percent_change":104,"volume":751,"transactions":9,"vwap":750},"2026-02-18",{"date":1301,"open":741,"high":735,"low":1294,"close":1294,"change":268,"percent_change":239,"volume":1302,"transactions":9,"vwap":1294},"2026-02-17",7200,{"date":1304,"open":604,"high":604,"low":1288,"close":1288,"change":1305,"percent_change":259,"volume":738,"transactions":9,"vwap":1288},"2026-02-13",-0.091,{"date":1307,"open":1308,"high":723,"low":1308,"close":1309,"change":1310,"percent_change":1276,"volume":1128,"transactions":9,"vwap":1309},"2026-02-12",36.245,36.281,0.036,{"date":1312,"open":722,"high":735,"low":1308,"close":1308,"change":472,"percent_change":268,"volume":848,"transactions":9,"vwap":1308},"2026-02-11",{"date":1314,"open":1315,"high":1266,"low":1288,"close":727,"change":239,"percent_change":782,"volume":941,"transactions":9,"vwap":727},"2026-02-10",36.268,{"date":1317,"open":1318,"high":1109,"low":1318,"close":1075,"change":197,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1075},"2026-02-09",36.17,-0.08,13100,{"date":1322,"open":638,"high":638,"low":1323,"close":727,"change":782,"percent_change":1324,"volume":864,"transactions":9,"vwap":727},"2026-02-06",36.18,0.22,{"date":1326,"open":1142,"high":695,"low":1327,"close":1142,"change":20,"percent_change":20,"volume":1328,"transactions":9,"vwap":1142},"2026-02-05",36.15,10500,{"date":1330,"open":1142,"high":723,"low":1327,"close":1142,"change":20,"percent_change":20,"volume":1331,"transactions":9,"vwap":1142},"2026-02-04",11700,{"date":1333,"open":1334,"high":695,"low":1327,"close":1142,"change":802,"percent_change":652,"volume":833,"transactions":9,"vwap":1142},"2026-02-03",36.289,{"date":1336,"open":1294,"high":695,"low":1318,"close":750,"change":1337,"percent_change":1338,"volume":1079,"transactions":9,"vwap":750},"2026-02-02",0.046,0.13,{"date":1340,"open":1318,"high":1266,"low":1327,"close":1341,"change":1342,"percent_change":817,"volume":747,"transactions":9,"vwap":1341},"2026-01-30",36.174,-0.026,{"date":1344,"open":1266,"high":1266,"low":1323,"close":1294,"change":20,"percent_change":20,"volume":1345,"transactions":9,"vwap":1294},"2026-01-29",7400,{"date":1347,"open":1327,"high":741,"low":1327,"close":1294,"change":20,"percent_change":20,"volume":887,"transactions":9,"vwap":1294},"2026-01-28",{"date":1349,"open":1323,"high":1294,"low":759,"close":1294,"change":1350,"percent_change":429,"volume":1351,"transactions":9,"vwap":1294},"2026-01-27",0.07,3700,{"date":1353,"open":1354,"high":741,"low":1354,"close":1354,"change":20,"percent_change":20,"volume":1355,"transactions":9,"vwap":1354},"2026-01-26",36.13,6600,{"date":1357,"open":1270,"high":1270,"low":1358,"close":1354,"change":197,"percent_change":1319,"volume":1359,"transactions":9,"vwap":1354},"2026-01-23",36.12,9200,{"date":1361,"open":715,"high":1270,"low":1092,"close":1142,"change":1362,"percent_change":1363,"volume":1351,"transactions":9,"vwap":1142},"2026-01-22",-0.327,-0.9,{"date":1365,"open":695,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1197,"volume":1370,"transactions":9,"vwap":1368},"2026-01-21",36.59,35.472,36.487,0.249,8700,{"date":1372,"open":1373,"high":1374,"low":1327,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-20",36.79,36.87,36.238,-2.372,-6.14,8200,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":755,"volume":956,"transactions":9,"vwap":1383},"2026-01-16",38.78,38.3,38.61,0.057,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1378,"transactions":9,"vwap":1390},"2026-01-15",39.201,39.25,38.545,38.553,-1.097,-2.77,{"date":1394,"open":1395,"high":1396,"low":1395,"close":446,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":446},"2026-01-14",38.73,39.665,1.4,3.66,10000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1079,"transactions":9,"vwap":1404},"2026-01-13",37.57,38.296,38.25,1.225,3.31,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-12",36.47,37.33,37.025002,0.515,1.41,3600,{"date":1416,"open":658,"high":1417,"low":1098,"close":1108,"change":1418,"percent_change":1363,"volume":796,"transactions":9,"vwap":1108},"2026-01-09",37.13,-0.33,{"date":1420,"open":735,"high":1421,"low":735,"close":1422,"change":268,"percent_change":239,"volume":1128,"transactions":9,"vwap":1422},"2026-01-08",37.07,36.84,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-07",37.15,37.324,36.83,-0.694,-1.85,17200,{"date":1432,"open":203,"high":203,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1205,"transactions":9,"vwap":1434},"2026-01-06",37.211,37.524,-0.689,-1.8,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-05",37.61,38.38,38.213,1.756,4.82,17400,{"date":1446,"open":1447,"high":1447,"low":1103,"close":1448,"change":1449,"percent_change":268,"volume":933,"transactions":9,"vwap":1448},"2026-01-02",36.61,36.457,0.002,{"date":1451,"open":1131,"high":677,"low":1282,"close":1452,"change":838,"percent_change":737,"volume":1453,"transactions":9,"vwap":1452},"2025-12-31",36.455,17000,{"date":1455,"open":1103,"high":1239,"low":1135,"close":1456,"change":1457,"percent_change":557,"volume":1458,"transactions":9,"vwap":1456},"2025-12-30",36.469,0.019,14900,{"date":1460,"open":1282,"high":1461,"low":1282,"close":1098,"change":1462,"percent_change":782,"volume":1463,"transactions":9,"vwap":1098},"2025-12-29",36.53,0.029,22200,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-26",36.56,36.42,36.421,-1.286,-3.41,63100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1173,"percent_change":109,"volume":1478,"transactions":9,"vwap":1477},"2025-12-24",37.77,37.78,37.65,37.707,7500,{"date":1480,"open":1475,"high":1475,"low":1481,"close":1249,"change":1457,"percent_change":557,"volume":1482,"transactions":9,"vwap":1249},"2025-12-23",37.66,18000,{"date":1484,"open":1474,"high":1474,"low":766,"close":1485,"change":736,"percent_change":737,"volume":1486,"transactions":9,"vwap":1485},"2025-12-22",37.691,18200,{"date":1488,"open":1474,"high":1474,"low":1489,"close":1490,"change":1491,"percent_change":239,"volume":1492,"transactions":9,"vwap":1490},"2025-12-19",37.6,37.706,0.012,10600,{"date":1494,"open":1495,"high":1054,"low":1489,"close":1496,"change":1497,"percent_change":104,"volume":1049,"transactions":9,"vwap":1496},"2025-12-18",37.74,37.694,0.024,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1186,"change":1502,"percent_change":104,"volume":1128,"transactions":9,"vwap":1186},"2025-12-17",37.663,37.723,0.021,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":802,"volume":987,"transactions":9,"vwap":1508},"2025-12-16",37.645,37.72,37.58,37.649,-0.024,{"date":1511,"open":1388,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-15",39.417,37.489,37.673,-1.827,-4.63,7100,{"date":1519,"open":1520,"high":1520,"low":1201,"close":1521,"change":1522,"percent_change":1523,"volume":1212,"transactions":9,"vwap":1521},"2025-12-12",40.61,39.5,-0.83,-2.06,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":994,"transactions":9,"vwap":1527},"2025-12-11",39.48,40.33,39.195,-0.258,-0.64,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":18,"percent_change":1537,"volume":1260,"transactions":9,"vwap":1536},"2025-12-10",40.32,41.155,40.21,40.588,-0.69,{"date":1539,"open":1540,"high":959,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-09",39.95,39.604,40.868,1.045,2.62,11100,{"date":1547,"open":304,"high":304,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1355,"transactions":9,"vwap":1549},"2025-12-08",39.37,39.823,0.604,1.54,{"date":1553,"open":312,"high":1554,"low":1395,"close":1555,"change":325,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-05",39.92,39.219,-3.47,11300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1180,"volume":1565,"transactions":9,"vwap":1563},"2025-12-04",40.642,40.74,40.049999,40.629,-0.177,6100,{"date":1567,"open":1568,"high":1569,"low":1561,"close":1570,"change":1502,"percent_change":557,"volume":1571,"transactions":9,"vwap":1570},"2025-12-03",40.773,40.87,40.806,7800,{"date":1573,"open":929,"high":929,"low":1574,"close":1575,"change":890,"percent_change":-6,"volume":979,"transactions":9,"vwap":1575},"2025-12-02",40.72,40.785,{"date":1577,"open":1578,"high":929,"low":1579,"close":1580,"change":1581,"percent_change":197,"volume":1582,"transactions":9,"vwap":1580},"2025-12-01",40.8,40.71,40.787,-0.013,8000,{"date":1584,"open":1585,"high":1585,"low":1579,"close":1578,"change":315,"percent_change":557,"volume":751,"transactions":9,"vwap":1578},"2025-11-28",40.92,{"date":1587,"open":1588,"high":1589,"low":1588,"close":424,"change":472,"percent_change":268,"volume":898,"transactions":9,"vwap":424},"2025-11-26",40.7,40.859,{"date":1591,"open":1592,"high":1593,"low":1588,"close":1594,"change":736,"percent_change":737,"volume":1595,"transactions":9,"vwap":1594},"2025-11-25",40.85,40.869,40.775,7300,{"date":1597,"open":1598,"high":1599,"low":1598,"close":937,"change":532,"percent_change":1276,"volume":1600,"transactions":9,"vwap":937},"2025-11-24",40.65,40.86,9100,{"date":1602,"open":1603,"high":1604,"low":914,"close":1605,"change":315,"percent_change":557,"volume":1606,"transactions":9,"vwap":1605},"2025-11-21",40.63,40.83,40.75,13700,{"date":1608,"open":140,"high":140,"low":1609,"close":1610,"change":472,"percent_change":268,"volume":882,"transactions":9,"vwap":1610},"2025-11-20",40.68,40.73,{"date":1612,"open":140,"high":1604,"low":1598,"close":1613,"change":1275,"percent_change":1117,"volume":1614,"transactions":9,"vwap":1613},"2025-11-19",40.725,26100,{"date":1616,"open":1617,"high":1578,"low":1618,"close":1619,"change":1620,"percent_change":259,"volume":1621,"transactions":9,"vwap":1619},"2025-11-18",40.64,40.638,40.69,-0.1,38600,{"date":1623,"open":1605,"high":937,"low":1598,"close":937,"change":1624,"percent_change":207,"volume":1625,"transactions":9,"vwap":937},"2025-11-17",0.096,14100,{"date":1627,"open":1588,"high":140,"low":1603,"close":1628,"change":736,"percent_change":737,"volume":1320,"transactions":9,"vwap":1628},"2025-11-14",40.694,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":268,"volume":1100,"transactions":9,"vwap":1633},"2025-11-13",40.84,40.622,40.709,0.006,{"date":1636,"open":1574,"high":1574,"low":914,"close":1637,"change":940,"percent_change":268,"volume":719,"transactions":9,"vwap":1637},"2025-11-12",40.703,{"date":1639,"open":1617,"high":1640,"low":1520,"close":1588,"change":1641,"percent_change":20,"volume":1100,"transactions":9,"vwap":1588},"2025-11-11",40.779,0.001,{"date":1643,"open":1574,"high":1574,"low":914,"close":1644,"change":1641,"percent_change":20,"volume":1645,"transactions":9,"vwap":1644},"2025-11-10",40.699,4800,{"date":1647,"open":1619,"high":939,"low":1648,"close":939,"change":1649,"percent_change":1620,"volume":1645,"transactions":9,"vwap":939},"2025-11-07",40.631,-0.039,{"date":1651,"open":1588,"high":436,"low":914,"close":1652,"change":1653,"percent_change":1078,"volume":751,"transactions":9,"vwap":1652},"2025-11-06",40.737,0.105,{"date":1655,"open":1579,"high":937,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-05",40.6,40.632,-0.075,-0.18,15400,{"date":1662,"open":1656,"high":436,"low":1656,"close":1663,"change":239,"percent_change":1350,"volume":1664,"transactions":9,"vwap":1663},"2025-11-04",40.707,14700,{"date":1666,"open":1598,"high":1609,"low":1656,"close":1667,"change":1668,"percent_change":278,"volume":1669,"transactions":9,"vwap":1667},"2025-11-03",40.677,-0.037,18700,{"date":1671,"open":914,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":891,"transactions":9,"vwap":1674},"2025-10-31",41.080002,40.24,40.714,1.195,3.02,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-30",40.18,39.41,39.519,-1.461,-3.57,20300,{"date":1686,"open":1687,"high":1687,"low":1520,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-29",42.14,40.98,-1.139,-2.7,15900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":315,"volume":941,"transactions":9,"vwap":1697},"2025-10-28",42.09,42.2,42.084999,42.119,0.009,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":315,"volume":1706,"transactions":9,"vwap":1704},"2025-10-27",42.13,42.21,42.049999,42.11,0.007,9500,{"date":1708,"open":1687,"high":1709,"low":1710,"close":1711,"change":745,"percent_change":823,"volume":1712,"transactions":9,"vwap":1711},"2025-10-24",42.19,42.029999,42.103,29400,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":817,"percent_change":652,"volume":1049,"transactions":9,"vwap":1717},"2025-10-23",42.115,42.036999,42.057999,{"date":1719,"open":1687,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":737,"volume":1724,"transactions":9,"vwap":1722},"2025-10-22",42.18,42.080002,42.128,-0.018,8900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":754,"percent_change":1338,"volume":882,"transactions":9,"vwap":1728},"2025-10-21",42.040001,42.146,42.02,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1694,"change":268,"percent_change":315,"volume":994,"transactions":9,"vwap":1694},"2025-10-20",42.12,42.030998,{"date":1735,"open":1704,"high":1736,"low":1737,"close":1721,"change":531,"percent_change":532,"volume":1738,"transactions":9,"vwap":1721},"2025-10-17",42.169,42.0099983,11500,{"date":1740,"open":1741,"high":1742,"low":576,"close":1743,"change":736,"percent_change":737,"volume":1744,"transactions":9,"vwap":1743},"2025-10-16",42.084,42.17,42.064999,9600,{"date":1746,"open":1701,"high":1701,"low":1721,"close":1721,"change":1267,"percent_change":239,"volume":724,"transactions":9,"vwap":1721},"2025-10-15",{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1724,"transactions":9,"vwap":1752},"2025-10-14",41.46,42.45,41.23,42.067001,-1.222,-2.82,{"date":1756,"open":1757,"high":1758,"low":1750,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-13",42.76,43.289,-0.141,-0.32,16000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1260,"transactions":9,"vwap":1766},"2025-10-10",45.55,45.88,43.43,-1.73,-3.83,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":882,"transactions":9,"vwap":1773},"2025-10-09",46.85,44.751,45.16,-0.943,-2.05,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1517,"transactions":9,"vwap":1781},"2025-10-08",45.77,46.39,45.64,46.103,0.501,1.1,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-07",46.73,46.86,45.22,45.602,-1.343,-2.86,10700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-06",46.88,47.14,46.55,46.945,0.978,2.13,16700,{"date":1803,"open":1804,"high":1779,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-03",45.18,45,45.967,0.654,1.44,9800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":790,"volume":1557,"transactions":9,"vwap":1815},"2025-10-02",45.25,45.39,45.232,45.313,-0.022,{"date":1818,"open":1819,"high":1813,"low":1812,"close":1820,"change":1821,"percent_change":532,"volume":1189,"transactions":9,"vwap":1820},"2025-10-01",45.29,45.335,0.018,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":817,"volume":864,"transactions":9,"vwap":1827},"2025-09-30",45.28,45.4,45.23,45.317,-0.032,{"date":1830,"open":1831,"high":1813,"low":1831,"close":1832,"change":1833,"percent_change":1117,"volume":891,"transactions":9,"vwap":1832},"2025-09-29",45.3,45.349,0.042,{"date":1835,"open":1836,"high":1825,"low":1788,"close":1837,"change":1838,"percent_change":1839,"volume":1706,"transactions":9,"vwap":1837},"2025-09-26",45.37,45.307,-0.058,-0.13,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-25",46.43,45.049999,45.365,-1.635,-3.48,5500,{"date":1849,"open":1850,"high":1851,"low":1787,"close":540,"change":1852,"percent_change":1853,"volume":751,"transactions":9,"vwap":540},"2025-09-24",46.997,47.19,0.677,1.46,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":259,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-23",46.92,46.3,46.323,-0.54,24400,{"date":1862,"open":1795,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":994,"transactions":9,"vwap":1865},"2025-09-22",47.049,46.544,46.573,-1.216,-2.54,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":607,"percent_change":1873,"volume":1571,"transactions":9,"vwap":1872},"2025-09-19",48.28,48.42,47.789,-2.03,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":891,"transactions":9,"vwap":1878},"2025-09-18",48.6,48.985,48.779,0.751,1.56,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1006,"volume":919,"transactions":9,"vwap":1885},"2025-09-17",48.2,47.674,48.028,-0.495,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-09-16",47.965,48.523,47.78,0.62,1.29,2800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-15",47.769,47.995,47.5,47.903,-0.675,-1.39,12600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":1049,"transactions":9,"vwap":1907},"2025-09-12",47.8,48.578,47.71,0.987,2.07,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1112,"transactions":9,"vwap":1916},"2025-09-11",47.47,47.76,47.381,47.591,0.363,0.77,{"date":1920,"open":1921,"high":1921,"low":1796,"close":1922,"change":1923,"percent_change":239,"volume":1028,"transactions":9,"vwap":1922},"2025-09-10",47.26,47.228,0.016,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1705,"percent_change":268,"volume":1571,"transactions":9,"vwap":1929},"2025-09-09",47.213,47.3,47.15,47.212,{"date":1931,"open":1932,"high":1933,"low":1796,"close":1934,"change":315,"percent_change":532,"volume":1100,"transactions":9,"vwap":1934},"2025-09-08",47.23,47.25,47.205,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":745,"percent_change":1276,"volume":1128,"transactions":9,"vwap":1940},"2025-09-05",47.2,47.243,47.099998,47.185,{"date":1942,"open":1928,"high":1943,"low":1796,"close":1796,"change":292,"percent_change":109,"volume":1049,"transactions":9,"vwap":1796},"2025-09-04",47.175,{"date":1945,"open":1937,"high":1946,"low":1947,"close":1947,"change":826,"percent_change":790,"volume":1272,"transactions":9,"vwap":1947},"2025-09-03",47.24,47.144,{"date":1949,"open":1950,"high":1946,"low":1950,"close":1951,"change":1952,"percent_change":871,"volume":987,"transactions":9,"vwap":1951},"2025-09-02",47.02,47.167,0.067,{"date":1954,"open":1851,"high":1932,"low":1955,"close":1939,"change":278,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1939},"2025-08-29",47.060001,-0.19,18900,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1851,"change":863,"percent_change":737,"volume":1244,"transactions":9,"vwap":1851},"2025-08-28",47.28,47.098999,{"date":1963,"open":1921,"high":1921,"low":1964,"close":1965,"change":268,"percent_change":315,"volume":1966,"transactions":9,"vwap":1965},"2025-08-27",47.09,47.21,6700,{"date":1968,"open":1937,"high":1969,"low":1964,"close":1937,"change":1970,"percent_change":823,"volume":941,"transactions":9,"vwap":1937},"2025-08-26",47.208,0.053,{"date":1972,"open":1928,"high":1921,"low":1973,"close":1974,"change":20,"percent_change":20,"volume":898,"transactions":9,"vwap":1974},"2025-08-25",47.080002,47.147,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1974,"change":1979,"percent_change":1659,"volume":796,"transactions":9,"vwap":1974},"2025-08-22",47.29,47.07,-0.083,{"date":1981,"open":1982,"high":1946,"low":1983,"close":1932,"change":1984,"percent_change":1985,"volume":1272,"transactions":9,"vwap":1932},"2025-08-21",47.145,47.105,0.081,0.17,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":99,"volume":1992,"transactions":9,"vwap":1989},"2025-08-20",46.725,47.149,46.48,0.47,22300,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1791,"volume":956,"transactions":9,"vwap":1997},"2025-08-19",47.9,46.58,46.679,-1.375,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":955,"volume":1128,"transactions":9,"vwap":2004},"2025-08-18",47.89,48.22,47.522,48.054001,-0.231,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":732,"transactions":9,"vwap":2010},"2025-08-15",48.704,48.81,48.285,-0.505,-1.04,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-14",49.75,48.52,48.79,-2.024,-3.98,9300,{"date":2022,"open":327,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2023},"2025-08-13",50.814,49.78,1.372,2.77,8400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-12",49.39,49.61,49.080002,49.442,0.277,0.56,15700,{"date":2038,"open":2039,"high":2040,"low":2032,"close":2041,"change":268,"percent_change":315,"volume":987,"transactions":9,"vwap":2041},"2025-08-11",49.12,49.249,49.165,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":472,"percent_change":268,"volume":1212,"transactions":9,"vwap":2046},"2025-08-08",49.07,49.217,49.155,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2049,"change":20,"percent_change":20,"volume":2052,"transactions":9,"vwap":2049},"2025-08-07",49.15,49.25,49.049999,10800,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2049,"change":268,"percent_change":315,"volume":1095,"transactions":9,"vwap":2049},"2025-08-06",49.23,49.053001,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":810,"percent_change":557,"volume":1095,"transactions":9,"vwap":2061},"2025-08-05",49.040001,49.143,49.14,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":104,"percent_change":746,"volume":833,"transactions":9,"vwap":2066},"2025-08-04",49.22,49.030998,49.115,{"date":2068,"open":220,"high":2069,"low":220,"close":2070,"change":1284,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-01",49.16,49.055,-0.11,9900,{"date":2074,"open":2075,"high":2076,"low":2009,"close":2077,"change":736,"percent_change":197,"volume":2078,"transactions":9,"vwap":2077},"2025-07-31",49.42,50.040001,49.11,20800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1137,"transactions":9,"vwap":2084},"2025-07-30",49.471,49.925,48.9,49.125,-0.287,-0.58,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":955,"volume":1100,"transactions":9,"vwap":2090},"2025-07-29",50.19,49.412,-0.239,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-28",49.82,49.837,49.502,49.651,0.463,0.94,19600,{"date":2102,"open":220,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":864,"transactions":9,"vwap":2105},"2025-07-25",49.205,48.58,49.188,-0.941,-1.88,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":852,"transactions":9,"vwap":2113},"2025-07-24",49.93,50.145,49.83,50.129,0.275,0.55,{"date":2117,"open":2118,"high":2110,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1565,"transactions":9,"vwap":2120},"2025-07-23",49.65,49.4,49.854,-0.385,-0.77,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":2129,"volume":848,"transactions":9,"vwap":2126},"2025-07-22",50.060001,50.239,50.02,1.074,2.18,{"date":2131,"open":2132,"high":2133,"low":2041,"close":2041,"change":18,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2041},"2025-07-21",49.71,50.16,-0.57,15200,{"date":2137,"open":2138,"high":2139,"low":2030,"close":2140,"change":2141,"percent_change":1902,"volume":1595,"transactions":9,"vwap":2140},"2025-07-18",50.0099983,50.25,49.445,-0.695,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-17",49.59,50.42,49.485,50.14,-0.132,-0.26,6400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-16",50.138,50.53,49.85,50.272,1.166,2.37,12200,{"date":2161,"open":2162,"high":2110,"low":2163,"close":2164,"change":2165,"percent_change":1392,"volume":1706,"transactions":9,"vwap":2164},"2025-07-15",49.68,48.97,49.106,-1.401,{"date":2167,"open":2168,"high":173,"low":2145,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-07-14",51.2,50.507,0.796,1.6,25400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-11",49.69,49.73,49.31,49.711,1.866,3.9,10200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1413,"volume":2189,"transactions":9,"vwap":2187},"2025-07-10",46.87,48.037998,46.67,47.845,0.667,11800,{"date":2191,"open":2192,"high":1933,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1664,"transactions":9,"vwap":2194},"2025-07-09",46.36,45.949,47.178,1.306,2.85,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1095,"transactions":9,"vwap":2202},"2025-07-08",45.91,46.02,45.815,45.872,0.293,0.64,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1019,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-07",45.86,45.44,45.579,-1.32,3200,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":334,"volume":1198,"transactions":9,"vwap":2216},"2025-07-03",46.695,46.07,46.187,-0.095,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":1013,"transactions":9,"vwap":2222},"2025-07-02",45.57,46.32,46.282,1.83,4.12,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":1523,"volume":919,"transactions":9,"vwap":2228},"2025-07-01",44.92,44.452,-0.935,{"date":2231,"open":1825,"high":2232,"low":1812,"close":2233,"change":1384,"percent_change":1338,"volume":2234,"transactions":9,"vwap":2233},"2025-06-30",45.45,45.387,11200,{"date":2236,"open":1836,"high":1836,"low":1812,"close":2237,"change":472,"percent_change":268,"volume":2072,"transactions":9,"vwap":2237},"2025-06-27",45.33,{"date":2239,"open":1819,"high":2240,"low":2241,"close":2242,"change":538,"percent_change":109,"volume":2243,"transactions":9,"vwap":2242},"2025-06-26",45.379,45.271,45.325,5900,{"date":2245,"open":2246,"high":2247,"low":1824,"close":2237,"change":20,"percent_change":20,"volume":979,"transactions":9,"vwap":2237},"2025-06-25",45.281,45.41,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2237,"change":1497,"percent_change":557,"volume":1072,"transactions":9,"vwap":2237},"2025-06-24",45.34,45.24,{"date":2253,"open":2250,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":737,"volume":1028,"transactions":9,"vwap":2256},"2025-06-23",45.35,45.255,45.306,-0.019,{"date":2259,"open":2232,"high":2232,"low":2260,"close":2242,"change":826,"percent_change":790,"volume":2261,"transactions":9,"vwap":2242},"2025-06-20",45.26,25900,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1363,"volume":1041,"transactions":9,"vwap":2266},"2025-06-18",45.73,45.304,45.348,-0.414,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":803,"transactions":9,"vwap":2272},"2025-06-17",46.29,45.346,45.762,-1.713,-3.61,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-16",46.6,47.48,46.54,47.475,1.615,3.52,10300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2207,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2207},"2025-06-13",45.591,46.2,45.54,-0.754,-1.62,6900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":2107,"volume":1355,"transactions":9,"vwap":2296},"2025-06-12",46.69,47.271,46.614,-0.891,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":531,"percent_change":239,"volume":2303,"transactions":9,"vwap":2302},"2025-06-11",47.44,47.55,47.505,5200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2306,"change":538,"percent_change":109,"volume":1146,"transactions":9,"vwap":2306},"2025-06-10",47.49,47.524,47.45,{"date":2310,"open":2278,"high":2311,"low":2312,"close":2313,"change":531,"percent_change":239,"volume":2314,"transactions":9,"vwap":2313},"2025-06-09",47.54,47.42,47.495,30400,{"date":2316,"open":2317,"high":2317,"low":2300,"close":2278,"change":20,"percent_change":20,"volume":2318,"transactions":9,"vwap":2278},"2025-06-06",47.57,13800,{"date":2320,"open":2311,"high":2311,"low":2300,"close":2278,"change":472,"percent_change":268,"volume":738,"transactions":9,"vwap":2278},"2025-06-05",{"date":2322,"open":1913,"high":1899,"low":2323,"close":2280,"change":20,"percent_change":20,"volume":2243,"transactions":9,"vwap":2280},"2025-06-04",47.43,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2280,"change":1136,"percent_change":817,"volume":2328,"transactions":9,"vwap":2280},"2025-06-03",47.532,47.4,13900,{"date":2330,"open":2331,"high":2332,"low":1973,"close":2333,"change":2334,"percent_change":2071,"volume":1137,"transactions":9,"vwap":2333},"2025-06-02",47.32,47.56,47.509,-0.051,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2332,"change":2339,"percent_change":2340,"volume":751,"transactions":9,"vwap":2332},"2025-05-30",48.049999,47.31,-0.564,-1.17,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":811,"transactions":9,"vwap":2344},"2025-05-29",49.099998,48.124,-0.626,-1.28,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2072,"transactions":9,"vwap":2351},"2025-05-28",49.7,49.729,48.75,-1.336,-2.67,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":42,"volume":1355,"transactions":9,"vwap":2359},"2025-05-27",50.46,50.49,49.81,50.085999,0.496,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2144,"change":2366,"percent_change":2367,"volume":1645,"transactions":9,"vwap":2144},"2025-05-23",50.07,50.09,49.421,-1.077,-2.13,{"date":2369,"open":2370,"high":2371,"low":2356,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-22",50.7,51.099998,50.667,1.077,2.17,18400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2144,"change":2381,"percent_change":1231,"volume":2382,"transactions":9,"vwap":2144},"2025-05-21",48.645,50.15,48.57,0.724,24500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":1231,"volume":979,"transactions":9,"vwap":2386},"2025-05-20",47.68,48.866,47.553,0.715,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":1853,"volume":738,"transactions":9,"vwap":2392},"2025-05-19",46.99,48.151,0.691,{"date":2395,"open":2396,"high":2397,"low":1921,"close":2398,"change":2399,"percent_change":129,"volume":2400,"transactions":9,"vwap":2398},"2025-05-16",47.37,47.65,47.46,0.367,21000,{"date":2402,"open":2403,"high":2404,"low":1996,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-15",46.79,47.52,47.092999,-0.064,-0.14,12800,{"date":2410,"open":2317,"high":2317,"low":1771,"close":2411,"change":2412,"percent_change":2413,"volume":852,"transactions":9,"vwap":2411},"2025-05-14",47.157,-0.661,-1.38,{"date":2415,"open":2323,"high":2416,"low":1965,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-05-13",47.83,47.818,1.36,2.93,8500,{"date":2422,"open":2332,"high":2423,"low":2287,"close":2424,"change":2425,"percent_change":924,"volume":1112,"transactions":9,"vwap":2424},"2025-05-12",47.579,46.458,-0.633,{"date":2427,"open":2428,"high":1960,"low":1787,"close":2429,"change":2430,"percent_change":408,"volume":2431,"transactions":9,"vwap":2429},"2025-05-09",47.029999,47.091,0.878,10100,{"date":2433,"open":2254,"high":2434,"low":2254,"close":2435,"change":2436,"percent_change":2437,"volume":2420,"transactions":9,"vwap":2435},"2025-05-08",46.37,46.213,2.253,5.13,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":2444,"volume":803,"transactions":9,"vwap":2442},"2025-05-07",44.35,44.461,43.96,0.57,1.31,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":134,"volume":796,"transactions":9,"vwap":2449},"2025-05-06",42.85,43.393,43.39,0.283,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":751,"transactions":9,"vwap":2455},"2025-05-05",43.61,42.58,43.107,-1.238,-2.79,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1210,"volume":956,"transactions":9,"vwap":2463},"2025-05-02",44.48,44.701,44.23,44.345,0.151,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2072,"transactions":9,"vwap":2470},"2025-05-01",44.12,44.56,44.07,44.194,1.125,2.61,{"date":2474,"open":1702,"high":2475,"low":1702,"close":2476,"change":2086,"percent_change":2477,"volume":882,"transactions":9,"vwap":2476},"2025-04-30",43.080002,43.069,-1.33,{"date":2479,"open":2480,"high":2481,"low":1766,"close":2482,"change":2483,"percent_change":670,"volume":1198,"transactions":9,"vwap":2482},"2025-04-29",43.47,43.73,43.649,0.221,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":775,"transactions":9,"vwap":2488},"2025-04-28",43.68,43.029999,43.428,-0.268,-0.61,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":2052,"transactions":9,"vwap":2495},"2025-04-25",43.2,43.88,43.696,0.753,1.75,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":823,"volume":738,"transactions":9,"vwap":2501},"2025-04-24",42.73,42.943,42.692,0.047,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-04-23",43.26,42.556,42.896,0.951,2.27,7600,{"date":178,"open":2513,"high":576,"low":944,"close":2514,"change":2515,"percent_change":2516,"volume":891,"transactions":9,"vwap":2514},41.21,41.945,0.735,1.78]