[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETCO":3,"homepage-market-summary":28,"stock-historical-ETCO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Grayscale Ethereum High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},49.4715,4.442544,"Twice Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.98,9.14,9.03,-0.05,-0.55,1966.822,32.3,7.79,9471.156516464,4.9,272,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},39.77,10117,2751689.129116,-73.8,"2025-09-04",[179,182,191,200,211,222,233,241,249,257,267,275,286,296,307,317,325,334,344,354,364,373,384,392,399,408,417,428,436,444,453,461,470,479,487,498,507,517,526,535,544,551,559,568,578,587,595,604,612,621,630,638,645,653,661,669,677,687,693,702,708,714,721,727,733,741,750,758,766,773,779,785,791,798,805,811,818,826,831,840,845,852,859,866,875,883,891,898,906,914,922,930,937,942,950,959,967,975,982,989,996,1004,1011,1018,1026,1034,1041,1048,1057,1064,1073,1080,1085,1093,1101,1107,1113,1121,1128,1135,1142,1147,1153,1159,1164,1171,1179,1186,1192,1200,1207,1212,1219,1228,1235,1241,1246,1251,1257,1263,1269,1276,1281,1284,1289,1294,1300,1305,1313,1322,1329,1334,1341,1347,1354,1359,1365,1371,1378,1382,1386,1393,1399,1406,1412,1420,1426,1433,1440,1447,1453,1462,1469,1477,1484,1490,1498,1505,1512,1519,1526,1534,1543,1547,1554,1561,1567,1572,1581,1590,1597,1603,1612,1617,1623,1629,1637,1642,1647,1655,1664,1669,1677,1684,1690,1697,1705,1714,1722,1729,1736,1742,1750,1757,1764,1768,1775,1780,1786,1793,1802,1809,1815,1823,1831,1838,1845,1854,1861,1870,1876,1884,1892,1900,1907,1916,1924,1933,1941,1947,1954,1963,1972,1979,1988,1996,2005,2013,2022,2029,2037,2044,2050,2056,2062,2071,2078,2086,2094,2100,2108,2116,2125,2131,2138,2147,2153,2161,2166,2173,2182,2191],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},69,9.0527,{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.93,9.04,0.0801,0.89,15227.946451,140,8.984,{"date":192,"open":193,"high":19,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.02,8.9499,-0.0251,-0.28,4813.671481,153,8.973,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",9.011,9.025,8.95,8.975,-0.1267,-1.39,9508.1215,100,8.9685,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",9.115,9.1301,9.08,9.1017,-0.0304,-0.33,7492.7522,108,9.1022,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",9.09,9.17,9.07,9.1321,-0.0404,-0.44,10073.173054,105,9.1143,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":209,"vwap":240},"2026-09-24",9.13,9.1725,0.0075,0.08,11537.353696,9.1559,{"date":242,"open":243,"high":244,"low":224,"close":244,"change":245,"percent_change":105,"volume":246,"transactions":247,"vwap":248},"2026-09-23",9.15,9.165,0.0055,2076.469086,59,9.1335,{"date":250,"open":235,"high":225,"low":251,"close":252,"change":253,"percent_change":110,"volume":254,"transactions":255,"vwap":256},"2026-09-22",9.1,9.1595,-0.0005,13959.515351,126,9.1397,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":64,"volume":264,"transactions":265,"vwap":266},"2026-09-21",9.1306,9.1799,9.111,9.16,0.0814,13119.065986,119,9.1451,{"date":268,"open":17,"high":269,"low":184,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",9.0786,0.3186,3.64,4756.7748,85,8.9855,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",8.74,8.79,8.73,8.76,0.1409,1.63,8238.6294,84,8.7483,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",8.61,8.6191,8.5301,0.0181,0.21,2380.8615,76,8.5816,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",8.69,8.71,8.575,8.601,-0.234,-2.65,5009.4945,162,8.6568,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",8.795,8.86,8.835,-0.1411,-1.57,3356.855,66,8.824,{"date":318,"open":319,"high":319,"low":204,"close":320,"change":321,"percent_change":57,"volume":322,"transactions":323,"vwap":324},"2026-09-11",9.055,8.9761,0.1059,1939.1575,75,9.0151,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",8.8601,8.8702,0.0257,0.29,1148.8045,53,8.8578,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",8.96,8.97,8.8445,-0.0505,-0.57,4218.4945,83,8.9547,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",8.785,8.94,8.895,0.0757,0.86,4826.4565,87,8.8854,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",8.8,8.83,8.8193,-0.1332,-1.49,1185.9435,74,8.8368,{"date":365,"open":366,"high":337,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",8.77,8.9525,0.242,2.78,8541.9445,68,8.8616,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",8.7,8.7451,8.6901,8.7105,-0.056,-0.64,2721.3915,55,8.7115,{"date":385,"open":310,"high":310,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",8.7665,-0.141,-1.58,6645.1655,86,8.82,{"date":393,"open":356,"high":394,"low":356,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":371,"vwap":398},"2026-08-31",8.9075,0.1238,1.41,5188.5842,8.8309,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":220,"vwap":407},"2026-08-28",8.9,8.735,8.7837,-0.2691,-2.97,3666.0915,8.8383,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":36,"volume":414,"transactions":415,"vwap":416},"2026-08-27",9.016,9.095,9.0528,0.0655,929.6425,52,9.0709,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",8.945,9,8.91,8.9873,0.0548,0.61,5143.99036,72,8.9285,{"date":429,"open":421,"high":337,"low":421,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",8.9325,0.0233,0.26,4810.9515,73,8.9335,{"date":437,"open":337,"high":337,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":362,"vwap":443},"2026-08-24",8.885,8.9092,0.0842,0.95,1565.389045,8.9501,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":371,"vwap":452},"2026-08-21",8.75,8.825,8.7301,0.1243,1.43,5145.3525,8.7732,{"date":454,"open":455,"high":279,"low":298,"close":456,"change":349,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",8.72,8.7007,0.88,7100.1635,70,8.725,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",8.43,8.625,0.2153,2.56,1263.8775,58,8.5715,{"date":471,"open":472,"high":463,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":342,"vwap":478},"2026-08-18",8.4,8.38,8.4097,0.0147,0.18,4649.5594,8.4102,{"date":480,"open":473,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":352,"vwap":486},"2026-08-17",8.395,8.36,0.089,1.07,9246.2875,8.3774,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",8.24,8.32,8.22,8.306,0.011,0.13,14296.9885,232,8.266,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":360,"volume":505,"transactions":390,"vwap":506},"2026-08-13",8.3,8.33,8.29,8.295,-0.1252,7987.2931,8.3091,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",8.48,8.505,8.4202,0.0128,0.15,1875.5405,57,8.4723,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":513,"volume":523,"transactions":524,"vwap":525},"2026-08-11",8.46,8.35,8.4074,0.0124,1123.7823,77,8.3763,{"date":527,"open":528,"high":528,"low":529,"close":481,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",8.51,8.3705,-0.0963,-1.13,1847.4365,96,8.4206,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":284,"vwap":543},"2026-08-07",8.465,8.4913,8.445,0.0173,0.2,2559.4235,8.4664,{"date":545,"open":509,"high":510,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":459,"vwap":550},"2026-08-06",8.474,-0.0199,-0.23,1497.431252,8.4808,{"date":552,"open":500,"high":553,"low":500,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",8.4939,0.1681,2.02,1712.8577,139,8.3737,{"date":560,"open":500,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",8.3258,8.245,0.0456,0.55,11089.3405,90,8.2825,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",8.19,8.2802,8.17,0.046,0.56,2166.6525,102,8.2441,{"date":579,"open":501,"high":501,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",8.21,8.2342,-0.2108,-2.5,10928.9655,205,8.2691,{"date":588,"open":509,"high":589,"low":590,"close":539,"change":591,"percent_change":592,"volume":593,"transactions":315,"vwap":594},"2026-07-30",8.4899,8.3601,-0.041,-0.48,2195.9492,8.4373,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":515,"vwap":603},"2026-07-29",8.5799,8.45,8.486,-0.0684,-0.8,1701.0122,8.5084,{"date":605,"open":473,"high":606,"low":473,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",8.5544,-0.0356,-0.41,7143.3582,61,8.417,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":284,"vwap":620},"2026-07-27",8.6107,8.54,8.59,0.229,2.74,8221.4436,8.5788,{"date":622,"open":520,"high":623,"low":502,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",8.37,8.361,-0.0293,-0.35,2333.2646,67,8.3289,{"date":631,"open":473,"high":632,"low":473,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",8.3903,-0.1597,-1.87,572.1827,50,8.4374,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":150,"volume":644,"transactions":468,"vwap":295},"2026-07-22",8.585,8.6,8.55,0.0301,4923.7837,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":484,"volume":651,"transactions":459,"vwap":652},"2026-07-21",8.53,8.56,8.5199,0.0905,1154.7127,8.5311,{"date":654,"open":501,"high":655,"low":500,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",8.4294,0.1844,2.24,10376.3677,88,8.3546,{"date":662,"open":663,"high":562,"low":664,"close":562,"change":665,"percent_change":666,"volume":667,"transactions":209,"vwap":668},"2026-07-17",8.07,8.06,-0.1467,-1.75,8062.8702,8.0926,{"date":670,"open":671,"high":481,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":294,"vwap":676},"2026-07-16",8.3701,8.3917,-0.0033,-0.04,7160.0747,8.3941,{"date":678,"open":679,"high":680,"low":681,"close":481,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",8.41,8.425,8.381,0.045,0.54,6859.118954,165,8.4035,{"date":688,"open":473,"high":473,"low":520,"close":520,"change":689,"percent_change":548,"volume":690,"transactions":691,"vwap":692},"2026-07-14",-0.0193,558.3755,54,8.3698,{"date":694,"open":623,"high":623,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",8.3157,8.3693,-0.0097,-0.12,5786.1498,62,8.3605,{"date":703,"open":490,"high":472,"low":490,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",8.379,0.099,1.2,700,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":707,"transactions":9,"vwap":711},"2026-07-09",8.23,8.28,0.01,0.12,{"date":715,"open":711,"high":711,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-08",8.265,8.27,-0.018,-0.22,1600,{"date":722,"open":710,"high":502,"low":580,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",8.288,0.026,0.31,3200,{"date":728,"open":729,"high":717,"low":491,"close":730,"change":731,"percent_change":57,"volume":732,"transactions":9,"vwap":730},"2026-07-06",8.235,8.262,0.097,2900,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",8.15,8.209,8.165,0.145,1.81,7100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",8,8.05,7.97,8.02,0.1,1.26,2800,{"date":751,"open":752,"high":753,"low":24,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",7.83,7.93,7.92,-0.09,-1.12,6900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":20,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-29",7.91,8.03,7.87,8.01,-0.62,5200,{"date":767,"open":768,"high":664,"low":769,"close":664,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":664},"2026-06-26",7.89,7.882,0.034,0.42,5700,{"date":774,"open":775,"high":663,"low":776,"close":776,"change":777,"percent_change":207,"volume":778,"transactions":9,"vwap":776},"2026-06-25",8.065,8.026,-0.113,1800,{"date":780,"open":711,"high":711,"low":763,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",8.139,-0.381,-4.47,2300,{"date":786,"open":787,"high":648,"low":598,"close":788,"change":218,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-23",8.49,8.52,-3.73,10000,{"date":792,"open":793,"high":184,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-22",8.85,8.84,0.216,2.5,12900,{"date":799,"open":800,"high":800,"low":647,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",8.829,8.634,-0.14,-1.6,8600,{"date":806,"open":356,"high":391,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",8.774,-0.078,-0.88,8900,{"date":812,"open":813,"high":813,"low":278,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-16",8.87,8.852,0.021,0.24,5900,{"date":819,"open":310,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",8.874,8.78,8.831,0.386,4.57,9100,{"date":827,"open":472,"high":528,"low":473,"close":539,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":539},"2026-06-12",-0.353,-4.01,6000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",8.611,8.805,8.595,8.798,0.276,3.24,2400,{"date":841,"open":298,"high":455,"low":787,"close":842,"change":843,"percent_change":666,"volume":844,"transactions":9,"vwap":842},"2026-06-10",8.522,-0.152,2000,{"date":846,"open":277,"high":446,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",8.492,8.674,-0.132,-1.5,20100,{"date":853,"open":280,"high":854,"low":280,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",8.88,8.806,0.543,6.57,2600,{"date":860,"open":375,"high":375,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",8.1,8.263,-0.857,-9.4,24800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",9.11,9.19,9.075,9.12,-0.154,-1.66,10600,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",9.6,9.61,9.274,-0.532,-5.43,6800,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",10.2,10.32,9.806,-0.446,-4.35,9200,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":830,"transactions":9,"vwap":894},"2026-06-01",10.14,10.252,10.064,-0.068,-0.66,{"date":899,"open":900,"high":901,"low":902,"close":886,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":886},"2026-05-29",10.22,10.36,10.13,0.014,0.14,8000,{"date":907,"open":908,"high":909,"low":185,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",10.03,10.33,10.306,-0.424,-3.95,8800,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",10.79,10.83,10.73,-0.099,-0.91,3400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":882,"transactions":9,"vwap":927},"2026-05-26",11.04,11.05,10.76,10.829,0.061,0.57,{"date":931,"open":932,"high":925,"low":926,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",11.03,10.768,-0.36,-3.24,7500,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":815,"percent_change":941,"volume":749,"transactions":9,"vwap":940},"2026-05-21",11,11.128,0.19,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",11.0010004,11.13,11.107,0.128,1.17,1700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",10.97,11.06,10.95,10.979,-0.035,-0.32,2700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",11.54,10.88,11.014,-0.478,-4.16,12000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":890,"transactions":9,"vwap":972},"2026-05-15",11.41,11.56,11.31,11.492,-0.339,-2.87,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":949,"transactions":9,"vwap":979},"2026-05-14",11.68,11.887,11.831,-0.045,-0.38,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":765,"transactions":9,"vwap":986},"2026-05-13",12.05,11.8,11.876,-0.174,-1.44,{"date":990,"open":991,"high":984,"low":992,"close":984,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":984},"2026-05-12",12.03,11.92,-0.195,-1.59,4400,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-11",12.29,12.11,12.245,0.118,0.97,6700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-08",11.9,12.127,0.112,0.93,2500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":858,"transactions":9,"vwap":1015},"2026-05-07",12.19,11.95,12.015,-0.249,-2.03,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1010,"transactions":9,"vwap":1023},"2026-05-06",12.32,12.42,12.21,12.264,-0.057,-0.46,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",12.355,12.41,12.321,0.111,0.91,5000,{"date":1035,"open":1036,"high":998,"low":1037,"close":1022,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1022},"2026-05-04",12.22,12,0.204,1.7,16500,{"date":1042,"open":1037,"high":1043,"low":1014,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",12.06,12.0059996,0.211,1.79,5800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-30",11.758,11.88,11.58,11.795,0.151,1.3,21600,{"date":1058,"open":1037,"high":1037,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-29",11.635,11.644,-0.637,-5.19,3600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-28",12.18,12.38,12.12,12.281,0.057,0.47,19800,{"date":1074,"open":998,"high":998,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",12.09,12.224,-0.051,-0.42,3700,{"date":1081,"open":1013,"high":1082,"low":1013,"close":1082,"change":1083,"percent_change":330,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",12.275,0.036,4800,{"date":1086,"open":1087,"high":998,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-23",12.24,12.1,12.239,-0.331,-2.63,4000,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",12.6,12.45,12.57,0.487,4.03,2100,{"date":1102,"open":984,"high":1103,"low":984,"close":1104,"change":698,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-21",12.14,12.083,-0.98,17000,{"date":1108,"open":1109,"high":1110,"low":1075,"close":1110,"change":1111,"percent_change":1112,"volume":720,"transactions":9,"vwap":1110},"2026-04-20",12.16,12.203,-0.227,-1.83,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",12.3,12.46,12.43,0.197,1.61,13000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":830,"transactions":9,"vwap":1124},"2026-04-16",12.119,12.233,11.98,0.013,0.11,{"date":1129,"open":1130,"high":1036,"low":1131,"close":1036,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1036},"2026-04-15",12.13,11.99,0.205,1.71,9900,{"date":1136,"open":1137,"high":1013,"low":1138,"close":1015,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1015},"2026-04-14",12.15,11.96,-0.149,-1.22,6600,{"date":1143,"open":991,"high":1013,"low":1051,"close":1144,"change":1145,"percent_change":1146,"volume":890,"transactions":9,"vwap":1144},"2026-04-13",12.164,0.085,0.7,{"date":1148,"open":1149,"high":1068,"low":1149,"close":1150,"change":1127,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",11.955,12.079,0.92,1900,{"date":1154,"open":985,"high":991,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":757,"transactions":9,"vwap":1156},"2026-04-09",11.75,11.969,0.019,0.16,{"date":1160,"open":1149,"high":1037,"low":985,"close":1014,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1014},"2026-04-08",0.477,4.16,19300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":958,"transactions":9,"vwap":1167},"2026-04-07",11.34,11.473,11.29,-0.122,-1.05,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1141,"transactions":9,"vwap":1176},"2026-04-06",11.62,11.71,11.555,11.595,0.388,3.46,{"date":1180,"open":939,"high":1181,"low":954,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-02",11.25,11.207,-0.228,-1.99,6500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1071,"volume":772,"transactions":9,"vwap":1190},"2026-04-01",11.51,11.42,11.435,0.054,{"date":1193,"open":1181,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",11.46,11.22,11.381,0.171,1.53,6200,{"date":1201,"open":969,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-30",11.53,11.21,-0.25,-2.18,7300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1194,"change":1211,"percent_change":1091,"volume":1003,"transactions":9,"vwap":1194},"2026-03-27",11.6,11.38,-0.31,{"date":1213,"open":1014,"high":1014,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",11.66,11.77,-0.642,-5.17,7400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",12.55,12.56,12.34,12.412,0.292,2.41,11600,{"date":1229,"open":1230,"high":1231,"low":1125,"close":1068,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1068},"2026-03-24",12.166,12.2,-0.17,-1.38,20500,{"date":1236,"open":1237,"high":1029,"low":1137,"close":998,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":998},"2026-03-23",12.35,0.17,1.4,11300,{"date":1242,"open":1243,"high":1243,"low":1043,"close":1068,"change":1244,"percent_change":1245,"volume":732,"transactions":9,"vwap":1068},"2026-03-20",12.17,-0.1,-0.82,{"date":1247,"open":984,"high":1248,"low":1037,"close":1036,"change":1244,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1036},"2026-03-19",12.23,-0.81,4100,{"date":1252,"open":1253,"high":1253,"low":998,"close":1020,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1020},"2026-03-18",12.36,-0.204,-1.63,4200,{"date":1258,"open":1259,"high":1095,"low":1117,"close":1260,"change":1261,"percent_change":1262,"volume":1092,"transactions":9,"vwap":1260},"2026-03-17",12.5,12.524,0.074,0.59,{"date":1264,"open":1259,"high":1265,"low":1237,"close":1096,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1096},"2026-03-16",12.52,0.637,5.39,5500,{"date":1270,"open":1109,"high":1109,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-13",11.73,11.813,0.073,0.62,25500,{"date":1277,"open":977,"high":1278,"low":1176,"close":1278,"change":1279,"percent_change":1280,"volume":765,"transactions":9,"vwap":1278},"2026-03-12",11.74,-0.45,-3.69,{"date":1282,"open":1088,"high":1231,"low":1037,"close":1013,"change":816,"percent_change":1283,"volume":1199,"transactions":9,"vwap":1013},"2026-03-11",2.01,{"date":1285,"open":1014,"high":1286,"low":1287,"close":1014,"change":747,"percent_change":1288,"volume":1152,"transactions":9,"vwap":1014},"2026-03-10",12.155,11.87,0.84,{"date":1290,"open":1278,"high":1051,"low":1278,"close":1291,"change":1292,"percent_change":1293,"volume":784,"transactions":9,"vwap":1291},"2026-03-09",11.85,0.295,2.55,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1175,"change":1298,"percent_change":1299,"volume":839,"transactions":9,"vwap":1175},"2026-03-06",11.67,11.5,-0.506,-4.2,{"date":1301,"open":1137,"high":1137,"low":1302,"close":1303,"change":1304,"percent_change":601,"volume":778,"transactions":9,"vwap":1303},"2026-03-05",11.89,12.061,-0.097,{"date":1306,"open":1307,"high":1231,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-04",12.04,11.84,12.158,0.631,5.47,5300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",11.44,11.59,11.24,11.527,-0.214,-1.82,21400,{"date":1323,"open":1324,"high":985,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-02",11.16,11.741,0.501,4.46,12800,{"date":1330,"open":1210,"high":1210,"low":1331,"close":1317,"change":1332,"percent_change":1333,"volume":765,"transactions":9,"vwap":1317},"2026-02-27",11.1,-0.37,-3.19,{"date":1335,"open":1271,"high":1271,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-26",11.45,11.61,-0.56,-4.6,58500,{"date":1342,"open":1343,"high":1066,"low":992,"close":1243,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1243},"2026-02-25",11.93,0.836,7.38,9600,{"date":1348,"open":1349,"high":1350,"low":925,"close":1351,"change":1352,"percent_change":548,"volume":1353,"transactions":9,"vwap":1351},"2026-02-24",11.105,11.355,11.334,-0.026,7700,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":229,"percent_change":789,"volume":882,"transactions":9,"vwap":1358},"2026-02-23",11.63,11.265,11.36,{"date":1360,"open":1361,"high":985,"low":1362,"close":985,"change":947,"percent_change":1363,"volume":1364,"transactions":9,"vwap":985},"2026-02-20",11.7,11.65,1.1,7800,{"date":1366,"open":1297,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":1256,"transactions":9,"vwap":1367},"2026-02-19",11.672,11.48,0.172,1.5,{"date":1372,"open":1373,"high":1374,"low":1297,"close":1297,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1297},"2026-02-18",11.69,11.798,-0.335,-2.83,19600,{"date":1379,"open":1380,"high":1381,"low":1052,"close":1381,"change":980,"percent_change":981,"volume":726,"transactions":9,"vwap":1381},"2026-02-17",11.82,11.835,{"date":1383,"open":1168,"high":1302,"low":1168,"close":1051,"change":424,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1051},"2026-02-13",5.41,63200,{"date":1387,"open":1388,"high":1296,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-12",11.49,11.27,-0.767,-6.37,9700,{"date":1394,"open":1037,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":765,"transactions":9,"vwap":1395},"2026-02-11",12.037,11.801,-0.158,-1.3,{"date":1400,"open":1380,"high":1401,"low":1380,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-10",12.31,12.195,-0.135,-1.09,7000,{"date":1407,"open":1043,"high":1408,"low":1043,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-09",12.33,0.314,2.61,17600,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-06",11.72,12.07,12.016,0.726,6.43,41400,{"date":1421,"open":1097,"high":1097,"low":1422,"close":1168,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1168},"2026-02-05",11.2,-1.805,-13.78,19500,{"date":1427,"open":1428,"high":1429,"low":1222,"close":1430,"change":1431,"percent_change":1432,"volume":1346,"transactions":9,"vwap":1430},"2026-02-04",13.175,13.43,13.095,-0.715,-5.18,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":698,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-03",13.96,13.57,13.81,-0.86,11000,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-02",14.45,13.93,-2.123,-13.22,72000,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":897,"percent_change":912,"volume":1452,"transactions":9,"vwap":1451},"2026-01-30",16.46,16.02,16.052999,11700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-29",17.3,17.325,15.71,16.713,-1.483,-8.15,14500,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1206,"transactions":9,"vwap":1466},"2026-01-28",18.01,18.27,18.196,0.017,0.09,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2026-01-27",17.602,18.179,17.56,0.612,3.48,4500,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":772,"transactions":9,"vwap":1481},"2026-01-26",17.35,17.72,17.567,-0.183,-1.03,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1486,"change":1489,"percent_change":292,"volume":1405,"transactions":9,"vwap":1486},"2026-01-23",17.75,18,17.453,0.037,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-22",17.94,17.64,17.713,-0.547,-3,22100,{"date":1499,"open":1500,"high":1465,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":757,"transactions":9,"vwap":1502},"2026-01-21",17.97,17.416,18.26,0.238,1.32,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1163,"transactions":9,"vwap":1509},"2026-01-20",19.3,17.99,18.021999,-1.708,-8.66,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":747,"volume":830,"transactions":9,"vwap":1517},"2026-01-16",19.66,19.75,19.51,19.73,0.02,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":698,"volume":1525,"transactions":9,"vwap":1523},"2026-01-15",19.765,19.645,19.71,-0.023,10900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1392,"transactions":9,"vwap":1531},"2026-01-14",19.63,19.755,19.55,19.733,-0.13,-0.65,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-13",19.65,19.9,19.595,19.863,0.443,2.28,11900,{"date":1544,"open":1545,"high":1516,"low":1545,"close":1546,"change":120,"percent_change":1055,"volume":1405,"transactions":9,"vwap":1546},"2026-01-12",19.2,19.42,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":698,"percent_change":764,"volume":1553,"transactions":9,"vwap":1552},"2026-01-09",19.33,19.4,19.1,19.17,8700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1211,"volume":757,"transactions":9,"vwap":1559},"2026-01-08",19.145,19.369,19.11,19.29,-0.06,{"date":1562,"open":1563,"high":1563,"low":1507,"close":1564,"change":1204,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-07",19.6,19.35,-1.28,8300,{"date":1568,"open":1515,"high":1515,"low":1569,"close":1563,"change":941,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1563},"2026-01-06",19.48,0.98,9500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-05",19.38,19.76,19.185,19.41,0.236,1.23,61200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-02",18.99,19.21,18.93,19.174,0.374,1.99,28100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":292,"volume":1596,"transactions":9,"vwap":1594},"2025-12-31",18.95,18.68,18.8,0.04,30000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":292,"percent_change":115,"volume":1602,"transactions":9,"vwap":1601},"2025-12-30",18.64,18.86,18.76,23600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-29",18.54,18.65,18.51,18.55,-0.93,-4.77,18800,{"date":1613,"open":1614,"high":1615,"low":1559,"close":1569,"change":1616,"percent_change":432,"volume":1185,"transactions":9,"vwap":1569},"2025-12-26",19.47,19.49,0.05,{"date":1618,"open":1576,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1244,"volume":1622,"transactions":9,"vwap":1619},"2025-12-24",19.43,19.16,-0.02,5600,{"date":1624,"open":1507,"high":1615,"low":1625,"close":1626,"change":747,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-23",19.13,19.45,0.52,15800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1564,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1564},"2025-12-22",19.46,19.52,19.27,0.07,0.36,13500,{"date":1638,"open":1552,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":1162,"volume":1268,"transactions":9,"vwap":1639},"2025-12-19",19.28,19.059999,0.77,{"date":1643,"open":1514,"high":1514,"low":1644,"close":1607,"change":1645,"percent_change":1438,"volume":1646,"transactions":9,"vwap":1607},"2025-12-18",18.434,-0.16,8200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1227,"transactions":9,"vwap":1652},"2025-12-17",20,22,18.53,18.67,-0.842,-4.32,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-16",19.44,19.54,19.326,19.512,0.122,0.63,6100,{"date":1665,"open":1666,"high":1666,"low":1564,"close":1667,"change":920,"percent_change":1668,"volume":1566,"transactions":9,"vwap":1667},"2025-12-15",20.62,19.39,-4.48,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1268,"transactions":9,"vwap":1674},"2025-12-12",21,21.07,20.1,20.3,-1.482,-6.8,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1140,"volume":1683,"transactions":9,"vwap":1681},"2025-12-11",21.84,21.602,21.782,-0.268,3300,{"date":1685,"open":1686,"high":1687,"low":1650,"close":1688,"change":238,"percent_change":1635,"volume":1689,"transactions":9,"vwap":1688},"2025-12-10",22.01,22.25,22.049999,6300,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1641,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-09",20.96,22.040001,21.97,3.63,5100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1699,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1699},"2025-12-08",21.2,21.212,20.93,0.69,3.36,8500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-05",20.79,21.08,20.454,20.51,-0.6,-2.84,12200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1158,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-04",21.1,21.21,20.69,21.11,0.76,4900,{"date":1723,"open":1710,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1724},"2025-12-03",20.95,20.5,0.898,4.48,8400,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":396,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-02",19.571,20.33,20.052,7.56,3900,{"date":1737,"open":1545,"high":1545,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1199,"transactions":9,"vwap":1739},"2025-12-01",18.49,18.642,-1.652,-8.14,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":817,"transactions":9,"vwap":1747},"2025-11-28",20.315,20.42,20.17,20.294,0.273,1.36,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1184,"volume":720,"transactions":9,"vwap":1755},"2025-11-26",19.68,20.030001,19.5,20.021,-0.406,{"date":1758,"open":1759,"high":1760,"low":1673,"close":1761,"change":1762,"percent_change":1763,"volume":1646,"transactions":9,"vwap":1761},"2025-11-25",20.245,20.551,20.427,0.007,0.03,{"date":1765,"open":1536,"high":1745,"low":1536,"close":1745,"change":1766,"percent_change":1767,"volume":1084,"transactions":9,"vwap":1745},"2025-11-24",1.254,6.54,{"date":1769,"open":1770,"high":1550,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1063,"transactions":9,"vwap":1772},"2025-11-21",19.08,19.0049992,19.166,-0.464,-2.36,{"date":1776,"open":1777,"high":1777,"low":1657,"close":1528,"change":1778,"percent_change":1779,"volume":804,"transactions":9,"vwap":1528},"2025-11-20",20.88,-0.697,-3.43,{"date":1781,"open":1782,"high":1782,"low":1649,"close":1783,"change":1784,"percent_change":1785,"volume":810,"transactions":9,"vwap":1783},"2025-11-19",21.5,20.327,-1.165,-5.42,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1218,"transactions":9,"vwap":1790},"2025-11-18",21.22,21.62,21.492,0.827,4,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-17",20.92,21.77,20.44,20.665,-0.648,-3.04,7200,{"date":1803,"open":1716,"high":1804,"low":1716,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-14",21.81,21.313,-0.148,-0.69,5400,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1063,"transactions":9,"vwap":1812},"2025-11-13",23.17,21.461,-2.379,-9.98,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-12",24.32,23.62,23.84,-0.123,-0.51,8100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1033,"transactions":9,"vwap":1828},"2025-11-11",24.3,24.34,23.95,23.963,-0.554,-2.26,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1704,"transactions":9,"vwap":1835},"2025-11-10",23.88,24.56,24.517,0.652,2.73,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1364,"transactions":9,"vwap":1841},"2025-11-07",22.3,23.865,22.29,0.926,4.04,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-06",23.069,23.2,22.77,22.939,-0.746,-3.15,14300,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":1439,"transactions":9,"vwap":1858},"2025-11-05",22.99,23.821,23.685,1.502,6.77,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-04",23.96,24.64,22.08,22.183,-2.575,-10.4,11400,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1217,"volume":1411,"transactions":9,"vwap":1874},"2025-11-03",25.62,24.67,24.758,-1.349,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1227,"transactions":9,"vwap":1881},"2025-10-31",26.049999,26.51,25.88,26.107,0.907,3.6,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-30",25.8,26,25.2,-1.171,-4.44,47200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1853,"transactions":9,"vwap":1897},"2025-10-29",26.89,26.94,26.28,26.371,-1.528,-5.48,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1040,"transactions":9,"vwap":1904},"2025-10-28",28.268,28.29,27.899,-0.341,-1.21,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-27",28.15,28.28,27.96,28.24,1.06,3.9,14900,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-24",27.36,26.909,27.18,0.475,1.78,17300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-23",26.82,27.059999,26.2,26.705,0.357,1.35,16100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-22",26.88,26.31,26.348,-1.029,-3.76,12700,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1133,"volume":1808,"transactions":9,"vwap":1945},"2025-10-21",26.62,27.58,27.377,0.46,{"date":1948,"open":1949,"high":1918,"low":1943,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-20",27.29,26.917,0.776,2.97,45100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-17",25.98,26.24,25.61,26.141,-0.624,-2.33,13300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-16",27.69,27.875,26.5,26.765,-0.595,-2.17,15500,{"date":1973,"open":1974,"high":1909,"low":1975,"close":1918,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1918},"2025-10-15",27.51,27.12,-0.743,-2.64,18900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-14",27.23,28.43,27.08,28.103,-2.077,-6.88,22700,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-13",29.11,30.31,30.18,1.402,4.87,26700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-10",30.653,30.75,28.52,28.778,-1.703,-5.59,29500,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-09",31.22,30.188,30.481,-1.199,-3.78,26300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-08",31.44,31.76,31.09,31.68,0.392,1.25,14700,{"date":2023,"open":2024,"high":23,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1218,"transactions":9,"vwap":2026},"2025-10-07",32.060001,31.11,31.288,-0.921,-2.86,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-06",31.5,32.23,32.209,0.982,3.14,9800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":674,"volume":1822,"transactions":9,"vwap":2042},"2025-10-03",31.14,31.42,30.89,31.227,-0.013,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2046,"change":2049,"percent_change":941,"volume":830,"transactions":9,"vwap":2046},"2025-10-02",31.24,31.29,31.080999,0.059,{"date":2051,"open":2052,"high":2046,"low":2053,"close":2054,"change":2055,"percent_change":1078,"volume":1940,"transactions":9,"vwap":2054},"2025-10-01",31.219,31.1,31.181,-0.133,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":1274,"volume":2061,"transactions":9,"vwap":2059},"2025-09-30",31.035,31.314,0.194,17100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-29",31,31.843,30.962,31.12,-1.516,-4.65,9300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":817,"transactions":9,"vwap":2074},"2025-09-26",32,32.636,31.99,0.303,0.94,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1525,"transactions":9,"vwap":2083},"2025-09-25",32.52,33.4,31.46,32.333,-1.792,-5.25,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1364,"transactions":9,"vwap":2091},"2025-09-24",34.17,34.235,33.82,34.125,0.203,0.6,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":1083,"percent_change":1127,"volume":2099,"transactions":9,"vwap":2098},"2025-09-23",34.2,34.57,33.922,17800,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-22",34.75,33.84,33.886,-2.294,-6.34,26500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-19",36.385,36.87,36.18,-0.918,-2.47,25600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-18",36.64,37.19,36.57,37.098,-0.494,-1.31,30100,{"date":2126,"open":2127,"high":173,"low":2128,"close":2129,"change":2130,"percent_change":1727,"volume":2036,"transactions":9,"vwap":2129},"2025-09-17",36.23,35.95,37.592,1.612,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":904,"volume":1571,"transactions":9,"vwap":2136},"2025-09-16",36.099998,36.765,35.76,35.98,0.051,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-15",35.37,38.080002,35.36,35.929,-0.461,-1.27,82400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":1198,"volume":1134,"transactions":9,"vwap":2150},"2025-09-12",36.049999,36.39,35.895,0.547,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2156},"2025-09-11",35.47,35.843,35.18,0.947,2.71,11800,{"date":2162,"open":2163,"high":2140,"low":2164,"close":2164,"change":2165,"percent_change":1002,"volume":817,"transactions":9,"vwap":2164},"2025-09-10",35.112,34.896,0.335,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1244,"volume":2070,"transactions":9,"vwap":2171},"2025-09-09",34.84,34.905,34.498,34.561,-0.033,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-08",34.66,35.078999,34.591,34.594,0.092,0.27,15700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-05",35.24,35.255,34.14,34.502,0.232,0.68,38300,{"date":177,"open":2192,"high":2193,"low":2194,"close":2195,"change":1711,"percent_change":2196,"volume":1636,"transactions":9,"vwap":2195},34.87,37.86,34.067001,34.27,-1.72]