[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHA":3,"homepage-market-summary":27,"stock-historical-ETHA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ETHA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"iShares Ethereum Trust ETF","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Francisco, CA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.11,20.745,20.905,19.98,20.37,-0.26,-1.28,38055719.069206,36.040001,11.525,39875010.88376711,35,552,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"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":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},36.8,38088860,13902433720.941778,56.01,"2025-04-22",[179,182,191,202,212,219,229,240,251,262,273,283,293,304,314,324,334,344,355,366,377,387,398,409,417,425,434,444,454,465,475,486,497,508,517,527,536,545,551,560,569,577,587,594,602,611,619,629,638,649,657,665,673,681,689,699,710,718,726,736,744,753,762,770,777,785,794,801,809,816,823,831,840,848,856,864,870,878,887,895,903,911,920,927,934,940,948,956,963,972,981,988,997,1002,1011,1018,1027,1035,1043,1050,1056,1065,1073,1081,1089,1096,1103,1110,1118,1126,1134,1141,1148,1155,1159,1165,1172,1181,1188,1195,1201,1207,1213,1220,1227,1233,1241,1249,1257,1265,1274,1283,1292,1300,1309,1316,1322,1330,1338,1341,1349,1356,1362,1370,1375,1382,1389,1395,1401,1406,1412,1419,1424,1431,1436,1442,1449,1454,1460,1466,1474,1482,1488,1495,1501,1507,1513,1522,1529,1537,1546,1554,1561,1569,1577,1585,1594,1601,1610,1617,1625,1633,1641,1648,1656,1664,1673,1679,1688,1695,1702,1708,1715,1722,1729,1734,1740,1747,1754,1763,1770,1778,1785,1792,1800,1808,1815,1822,1826,1833,1841,1849,1855,1862,1869,1878,1884,1890,1897,1906,1914,1920,1928,1935,1943,1951,1959,1964,1973,1982,1991,1999,2007,2016,2025,2034,2042,2051,2059,2067,2075,2081,2089,2097,2106,2115,2124,2132,2140,2147,2155,2162,2169,2178,2187,2196,2204,2212,2219,2226,2234,2241,2250,2258,2265,2273,2282,2290,2298,2305,2311,2320,2328,2336,2342,2348,2353,2360,2367,2375,2381,2388,2394,2403,2409,2417,2424,2432,2440,2448,2455,2463,2472,2479,2486,2495,2503,2510,2517,2524,2531,2539,2544,2551,2559,2566,2573,2580,2586,2591,2597,2605,2612,2619,2626,2633,2640,2647,2652,2657,2663,2667,2673,2678,2685,2690,2695,2701,2709,2716,2723,2731,2739,2745,2751,2757,2761,2769,2773,2778,2783,2790,2796,2803,2808,2814,2821,2828,2834,2842,2848,2854,2862,2867,2873,2881,2887,2893,2900,2907,2913,2919,2925,2929,2935],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},57405,20.3955,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":119,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.24,20.47,20.145,1.24,18452139.119253,35146,20.3284,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.53,20.635,20.095,20.12,-0.16,-0.79,21974125.348055,35323,20.2839,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",20.65,20.115,20.28,0.13,0.65,21868782.308106,35584,20.3547,{"date":213,"open":214,"high":193,"low":17,"close":215,"change":197,"percent_change":198,"volume":216,"transactions":217,"vwap":218},"2026-09-28",20.29,20.15,25254779.747363,37670,20.2336,{"date":220,"open":18,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",20.455,20.1238,20.31,-0.02,-0.1,26023005.880918,37140,20.3111,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",20.07,20.42,19.96,20.33,0.12,0.59,27203605.390846,41708,20.2139,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",20.48,20.55,19.885,20.21,-0.55,-2.65,39811944.216801,62534,20.175,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",20.7,20.86,20.495,20.76,-0.09,-0.43,34464511.9029,49259,20.7262,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",20.64,20.955,20.45,20.85,0.93,4.67,40672549.134465,73622,20.6741,{"date":274,"open":275,"high":17,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",18.89,18.88,19.92,1.45,7.85,77608681.934053,92491,19.557,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":139,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",18.48,18.725,18.32,18.47,1.76,28316948.204184,32945,18.5411,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",18.1,18.31,17.86,18.15,-0.05,-0.27,53453780.30595,62981,18.0555,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",18.69,17.75,18.2,-0.97,-5.06,74997752.706716,90953,18.2333,{"date":315,"open":276,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",19.24,18.805,19.17,0.01,0.05,38724362.445277,49743,19.0385,{"date":325,"open":326,"high":196,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",18.87,18.79,19.16,0.6,3.23,97174910.673459,106604,19.42,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":224,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",18.24,18.669,18.21,18.56,-0.11,33084954.169509,35240,18.4528,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",18.975,19.03,18.57,18.58,-0.14,-0.75,37906814.865913,34919,18.8067,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",18.615,18.915,18.4,18.72,0.2,1.08,39868614.679608,44202,18.7389,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",18.49,18.6099,18.34,18.52,-0.5,-2.63,33027922.39773,46427,18.5166,{"date":378,"open":379,"high":380,"low":336,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",18.26,19.105,19.02,0.97,5.37,43205013.963948,67410,18.7719,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",18.01,18.25,17.8995,18.05,-0.18,-0.99,24220759.854804,32727,18.032,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",18.44,18.54,17.97,18.23,-0.49,-2.62,33312991.373831,46816,18.3448,{"date":410,"open":411,"high":327,"low":412,"close":360,"change":149,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",18.485,18.3788,1.91,30909216.756708,39744,18.5989,{"date":418,"open":326,"high":419,"low":420,"close":421,"change":372,"percent_change":247,"volume":422,"transactions":423,"vwap":424},"2026-08-28",19.07,18.16,18.37,56123580.72746,67248,18.5679,{"date":426,"open":275,"high":427,"low":428,"close":326,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",19.135,18.74,0.22,1.18,59467642.081715,78358,18.9601,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":320,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",18.45,18.75,18.35,18.65,0.27,39975193.700759,61832,18.5613,{"date":445,"open":401,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",18.77,18.42,18.6,-0.06,-0.32,42627740.950366,65268,18.6366,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",18.92,19.1189,18.5201,18.66,0.42,2.3,65143784.542806,95367,18.8212,{"date":466,"open":467,"high":468,"low":469,"close":336,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",18,18.36,17.8605,0.69,3.93,71717112.609823,92458,18.1738,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",17.255,17.799,17.01,17.55,1.67,10.52,90298977.776485,102723,17.4241,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",14.61,15.98,14.54,15.88,1.44,9.97,106806616.762436,131631,15.619,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",14.29,14.51,14.27,14.44,0.04,0.28,30465053.837083,29171,14.4086,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":429,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",14.3,14.4485,14.4,1.55,25789666.767831,31048,14.3846,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":299,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",14.1,14.24,14.04,14.18,-0.35,18861308.94563,33205,14.1448,{"date":528,"open":529,"high":530,"low":521,"close":531,"change":532,"percent_change":49,"volume":533,"transactions":534,"vwap":535},"2026-08-13",14.22,14.305,14.23,0.07,18431346.318938,25417,14.2031,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":224,"percent_change":350,"volume":542,"transactions":543,"vwap":544},"2026-08-12",14.38,14.39,14.15,14.16,18644430.370784,39226,14.2647,{"date":546,"open":529,"high":501,"low":547,"close":522,"change":503,"percent_change":504,"volume":548,"transactions":549,"vwap":550},"2026-08-11",13.9713,17130985.028075,36199,14.1018,{"date":552,"open":538,"high":539,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",14.07,14.14,-0.33,-2.28,28189798.356725,54233,14.1905,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":532,"percent_change":49,"volume":566,"transactions":567,"vwap":568},"2026-08-07",14.545,14.6,14.37,14.47,27281901.452276,45320,14.4734,{"date":570,"open":571,"high":572,"low":501,"close":512,"change":573,"percent_change":246,"volume":574,"transactions":575,"vwap":576},"2026-08-06",14.31,14.485,-0.08,23342725.987065,39199,14.4097,{"date":578,"open":579,"high":562,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",14.09,13.9801,14.48,0.33,2.33,28366655.360924,47471,14.309,{"date":588,"open":579,"high":589,"low":590,"close":540,"change":503,"percent_change":504,"volume":591,"transactions":592,"vwap":593},"2026-08-04",14.205,14,20378328.29235,37319,14.1251,{"date":595,"open":596,"high":540,"low":597,"close":598,"change":503,"percent_change":504,"volume":599,"transactions":600,"vwap":601},"2026-08-03",13.895,13.85,14.11,31521013.129351,40490,14.0598,{"date":603,"open":520,"high":604,"low":605,"close":553,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",14.25,13.925,-0.44,-3.03,34426664.706911,54109,14.0705,{"date":612,"open":500,"high":613,"low":614,"close":500,"change":440,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",14.605,14.425,1.9,23069129.929104,26738,14.4963,{"date":620,"open":621,"high":622,"low":623,"close":520,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",14.35,14.59,14.2,-0.25,-1.73,29878836.074341,38879,14.3355,{"date":630,"open":623,"high":490,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",13.9909,14.49,-0.22,-1.5,32397825.156136,48303,14.319,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",14.72,14.9177,14.465,14.71,0.67,4.77,43373639.837179,50768,14.6731,{"date":650,"open":553,"high":651,"low":652,"close":521,"change":653,"percent_change":372,"volume":654,"transactions":655,"vwap":656},"2026-07-24",14.095,13.92,-0.07,20296250.38262,24620,14.0261,{"date":658,"open":659,"high":512,"low":579,"close":598,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",14.32,-0.41,-2.82,30212896.101859,35535,14.2321,{"date":666,"open":667,"high":668,"low":632,"close":669,"change":109,"percent_change":653,"volume":670,"transactions":671,"vwap":672},"2026-07-22",14.5,14.7599,14.52,31589121.829343,31059,14.6116,{"date":674,"open":488,"high":675,"low":502,"close":676,"change":361,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",14.665,14.53,1.4,35148563.177876,36102,14.5409,{"date":682,"open":579,"high":565,"low":683,"close":684,"change":460,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",13.97,14.33,3.02,31917433.925917,41035,14.269,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":633,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",13.69,13.9999,13.595,13.91,-1.56,37034384.576901,37192,13.8382,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",14.21,14.28,14.05,14.13,-0.39,-2.69,24141610.341273,31789,14.1592,{"date":711,"open":563,"high":712,"low":621,"close":669,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",14.655,0.34,2.4,29267168.814385,48771,14.5243,{"date":719,"open":522,"high":520,"low":720,"close":522,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",14.02,0.81,6.06,43183323.65883,51779,14.1058,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":197,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",13.345,13.47,13.2,13.37,-1.18,25435722.980618,28155,13.3561,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":713,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",13.545,13.67,13.39,13.53,2.58,22233400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",13.145,13.265,13.05,13.19,0.08,0.61,12683700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",13.1,13.17,12.91,13.11,-0.4,-2.96,26082600,{"date":763,"open":764,"high":739,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",13.35,13.27,13.51,-0.04,-0.3,20872900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":470,"percent_change":383,"volume":776,"transactions":9,"vwap":775},"2026-07-06",13.065,13.616,13.035,13.55,28045700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":644,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",12.68,13.0050001,12.655,12.86,5.5,40532900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",11.89,12.295,11.83,12.19,0.3,2.52,32105600,{"date":795,"open":796,"high":797,"low":798,"close":787,"change":523,"percent_change":799,"volume":800,"transactions":9,"vwap":787},"2026-06-30",11.76,11.92,11.67,-2.86,24499500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":149,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-29",11.865,12.335,11.73,12.24,2.94,32900400,{"date":810,"open":811,"high":812,"low":23,"close":787,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":787},"2026-06-26",11.56,12.01,0.15,1.28,31523700,{"date":817,"open":818,"high":804,"low":819,"close":820,"change":393,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",12.31,11.545,11.74,-1.51,34107200,{"date":824,"open":825,"high":826,"low":827,"close":797,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":797},"2026-06-24",12.445,12.54,11.71,-0.6,-4.79,42047200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",12.43,12.61,12.4,12.52,-0.54,-4.13,20414200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":677,"volume":847,"transactions":9,"vwap":845},"2026-06-22",13.3,13.42,13.03,13.06,0.18,25456600,{"date":849,"open":749,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",13.215,12.6,12.88,-0.19,-1.45,25221700,{"date":857,"open":858,"high":738,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",13.26,13.04,13.07,-0.47,-3.47,30783500,{"date":865,"open":693,"high":866,"low":842,"close":867,"change":633,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-16",13.637,13.54,-1.6,23035200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":56,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-15",13.73,13.95,13.61,13.76,9.47,41323100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",12.56,12.76,12.46,12.57,-0.13,-1.02,28132700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":460,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",12.435,12.77,12.3,12.7,3.42,36235000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":868,"volume":902,"transactions":9,"vwap":900},"2026-06-10",12.34,12.579,12.23,12.28,-0.2,28778000,{"date":904,"open":851,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",12.665,12.17,12.48,-0.24,-1.89,34554900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",12.74,12.868,12.645,12.72,0.85,7.16,33632400,{"date":921,"open":880,"high":781,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",11.62,11.87,-1.52,-11.35,83023200,{"date":928,"open":929,"high":930,"low":931,"close":740,"change":853,"percent_change":932,"volume":933,"transactions":9,"vwap":740},"2026-06-04",13.29,13.535,13.22,-1.4,32450500,{"date":935,"open":579,"high":541,"low":867,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",13.58,-0.8,-5.56,33213600,{"date":941,"open":942,"high":943,"low":944,"close":538,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":538},"2026-06-02",14.91,14.93,14.19,-0.73,-4.83,43750300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":257,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-01",14.9,15.14,14.755,15.11,-0.59,34327700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":319,"percent_change":532,"volume":962,"transactions":9,"vwap":961},"2026-05-29",15.05,15.428,14.895,15.2,28322500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",14.96,15.29,14.815,15.19,-0.295,-1.91,32543400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",15.58,15.66,15.39,15.485,-0.135,-0.86,25468000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":320,"percent_change":139,"volume":987,"transactions":9,"vwap":986},"2026-05-26",15.95,16.15,15.495,15.62,27295400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",16.055,16.09,15.52,15.57,-0.58,-3.59,21567500,{"date":998,"open":489,"high":999,"low":1000,"close":984,"change":319,"percent_change":104,"volume":1001,"transactions":9,"vwap":984},"2026-05-21",16.25,15.865,19475600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",16.030001,16.21,15.935,16.14,0.21,1.32,15297200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":653,"percent_change":606,"volume":1017,"transactions":9,"vwap":1016},"2026-05-19",15.89,16.040001,15.795,15.93,17092700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",16.165,16.17,15.67,16,-0.76,-4.53,30747900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":828,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",16.96,16.97,16.63,16.76,-3.46,23810500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":713,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-14",17.059999,17.52,16.947,17.36,2,24189800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":633,"percent_change":20,"volume":1049,"transactions":9,"vwap":1048},"2026-05-13",17.195,17.23,16.85,17.02,24393500,{"date":1051,"open":1052,"high":1053,"low":1048,"close":1052,"change":258,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",17.24,17.26,-2.43,22504700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",17.56,17.7,17.385,17.67,0.19,1.09,19051200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":846,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",17.16,17.53,17.12,17.48,1.04,13283000,{"date":1074,"open":1075,"high":480,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",17.54,17.2,17.3,-0.42,-2.37,18943400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":393,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",17.99,18.030001,17.65,17.72,-1.01,19412900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":207,"percent_change":35,"volume":1095,"transactions":9,"vwap":1094},"2026-05-05",18.059999,18.13,17.82,17.9,14296300,{"date":1097,"open":1098,"high":1083,"low":1099,"close":1100,"change":149,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",17.66,17.57,17.77,2.01,24138800,{"date":1104,"open":1105,"high":1106,"low":1040,"close":1107,"change":713,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-01",17.44,17.58,17.42,1.99,21455200,{"date":1111,"open":1112,"high":1113,"low":1029,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-30",17.045,17.18,17.08,0.23,1.36,13347200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1047,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1047},"2026-04-29",17.41,17.43,16.75,-0.52,-2.99,33380500,{"date":1127,"open":1128,"high":1129,"low":1037,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",17.15,17.4,17.37,0.1,0.58,18923100,{"date":1135,"open":1070,"high":1136,"low":1137,"close":1138,"change":624,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",17.6,17.1,17.27,-1.43,20701700,{"date":1142,"open":1143,"high":1136,"low":1144,"close":1038,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1038},"2026-04-24",17.555,17.382,0.03,0.17,17057200,{"date":1149,"open":480,"high":1150,"low":1052,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",17.705,17.49,-0.64,-3.53,30295700,{"date":1156,"open":308,"high":287,"low":389,"close":1092,"change":129,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1092},"2026-04-22",4.5,31811800,{"date":1160,"open":1121,"high":1161,"low":1053,"close":1162,"change":300,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-21",17.615,17.35,-1.53,23565300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1024,"percent_change":838,"volume":1171,"transactions":9,"vwap":1170},"2026-04-20",17.51,17.709,17.21,17.62,28614000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",18.18,18.635,18.07,18.38,0.56,3.14,39356400,{"date":1182,"open":1183,"high":1184,"low":1053,"close":1093,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1093},"2026-04-16",17.76,17.85,-0.15,-0.83,24851700,{"date":1189,"open":1190,"high":1191,"low":1151,"close":402,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":402},"2026-04-15",17.63,18.035,0.48,2.74,26214500,{"date":1196,"open":1197,"high":379,"low":1198,"close":1151,"change":1199,"percent_change":714,"volume":1200,"transactions":9,"vwap":1151},"2026-04-14",17.94,17.405,0.41,40853500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1114,"change":1145,"percent_change":846,"volume":1206,"transactions":9,"vwap":1114},"2026-04-13",16.59,17.135,16.46,34505100,{"date":1208,"open":1209,"high":1037,"low":1210,"close":1211,"change":504,"percent_change":481,"volume":1212,"transactions":9,"vwap":1211},"2026-04-10",16.78,16.68,17.049999,29960100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":320,"percent_change":791,"volume":1219,"transactions":9,"vwap":1218},"2026-04-09",16.45,16.84,16.28,16.77,28961900,{"date":1221,"open":1037,"high":1069,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",16.5,16.72,0.77,4.83,38571700,{"date":1228,"open":1229,"high":489,"low":1230,"close":983,"change":624,"percent_change":1231,"volume":1232,"transactions":9,"vwap":983},"2026-04-07",15.74,15.55,-1.54,35582700,{"date":1234,"open":1235,"high":1236,"low":1004,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-06",16.19,16.395,16.2,0.57,3.65,29602200,{"date":1242,"open":1243,"high":1022,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",15.325,15.214,15.63,-0.53,-3.28,40975900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":582,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",16.11,16.37,15.915,16.16,2.08,40040000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1178,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-31",15.53,16.02,15.37,15.83,3.67,39920100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-30",15.64,15.7,15.185,15.27,0.26,1.73,44657400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",15.055,15.17,14.86,15.01,-0.45,-2.91,54013000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",15.665,15.8,15.34,15.46,-0.95,-5.79,38858000,{"date":1293,"open":92,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",16.605,16.215,16.41,0.44,2.76,44775700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",16.24,16.32,15.87,15.97,-0.31,-1.9,36428000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1217,"change":846,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1217},"2026-03-23",16.23,16.56,15.985,1.12,50716200,{"date":1317,"open":1005,"high":1318,"low":489,"close":1319,"change":449,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",16.22,16.1,-0.37,33647100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1254,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1254},"2026-03-19",16.059999,16.29,15.845,-0.34,-2.06,42053500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1222,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1222},"2026-03-18",16.91,16.95,16.355,-1.04,-5.93,45903900,{"date":1339,"open":1068,"high":1093,"low":1120,"close":1075,"change":653,"percent_change":759,"volume":1340,"transactions":9,"vwap":1075},"2026-03-17",35844800,{"date":1342,"open":1343,"high":307,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",17.225,17.030001,17.61,1.72,10.82,56491700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1013,"change":1271,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1013},"2026-03-13",16.49,16.73,15.79,1.66,46759900,{"date":1357,"open":1358,"high":1359,"low":976,"close":1245,"change":449,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1245},"2026-03-12",15.535,15.84,-0.38,23912800,{"date":1363,"open":1364,"high":1365,"low":1287,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-11",15.47,15.77,15.69,0.29,1.88,25179800,{"date":1371,"open":1259,"high":1353,"low":1372,"close":1373,"change":1145,"percent_change":361,"volume":1374,"transactions":9,"vwap":1373},"2026-03-10",15.165,15.4,31718300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1261,"change":1297,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1261},"2026-03-09",15.24,15.51,15.146,2.95,38693900,{"date":1383,"open":1277,"high":1384,"low":1385,"close":943,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":943},"2026-03-06",15.21,14.75,-0.87,-5.51,35189700,{"date":1390,"open":1023,"high":1391,"low":1392,"close":1286,"change":1280,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1286},"2026-03-05",16.109,15.5,-2.77,45188900,{"date":1396,"open":1397,"high":1031,"low":1398,"close":999,"change":1009,"percent_change":1399,"volume":1400,"transactions":9,"vwap":999},"2026-03-04",15.71,15.6,8.84,69898800,{"date":1402,"open":1403,"high":961,"low":1404,"close":943,"change":606,"percent_change":799,"volume":1405,"transactions":9,"vwap":943},"2026-03-03",14.81,14.555,43507200,{"date":1407,"open":1408,"high":1353,"low":1409,"close":1261,"change":917,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1261},"2026-03-02",14.55,14.535,5.85,58980000,{"date":1413,"open":1414,"high":1415,"low":512,"close":669,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":669},"2026-02-27",14.74,14.8,-0.77,-5.04,30117800,{"date":1420,"open":1245,"high":1268,"low":1421,"close":966,"change":705,"percent_change":1422,"volume":1423,"transactions":9,"vwap":966},"2026-02-26",14.915,-2.49,30163800,{"date":1425,"open":950,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":796,"volume":1430,"transactions":9,"vwap":1428},"2026-02-25",15.75,14.83,15.68,1.65,45387100,{"date":1432,"open":691,"high":651,"low":1433,"close":1434,"change":224,"percent_change":350,"volume":1435,"transactions":9,"vwap":1434},"2026-02-24",13.62,14.03,25562900,{"date":1437,"open":565,"high":667,"low":1438,"close":703,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":703},"2026-02-23",13.87,-0.84,-5.64,31083200,{"date":1443,"open":1444,"high":1445,"low":488,"close":1446,"change":1146,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-20",14.65,14.975,14.89,1.15,29049100,{"date":1450,"open":490,"high":1414,"low":538,"close":640,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":640},"2026-02-19",0.09,0.62,26158500,{"date":1455,"open":1456,"high":968,"low":669,"close":1457,"change":1078,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-18",14.835,14.63,-2.79,33189900,{"date":1461,"open":1462,"high":1463,"low":1444,"close":958,"change":705,"percent_change":1464,"volume":1465,"transactions":9,"vwap":958},"2026-02-17",15.015,15.23,-2.53,34126600,{"date":1467,"open":1468,"high":975,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-13",14.92,14.845,15.44,0.98,6.78,40907000,{"date":1475,"open":1476,"high":1477,"low":659,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-12",14.99,15.07,14.46,-0.29,-1.97,32120200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1385,"change":1280,"percent_change":760,"volume":1487,"transactions":9,"vwap":1385},"2026-02-11",15.02,15.08,14.355,39315900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":961,"change":1186,"percent_change":1493,"volume":1494,"transactions":9,"vwap":961},"2026-02-10",15.305,15.457,15.03,-5.18,30662500,{"date":1496,"open":1497,"high":1311,"low":968,"close":1004,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1004},"2026-02-09",15.3,0.52,3.35,41241700,{"date":1502,"open":1503,"high":1504,"low":640,"close":1378,"change":278,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1378},"2026-02-06",14.73,15.81,10.31,73375400,{"date":1508,"open":1428,"high":491,"low":1509,"close":1510,"change":556,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-05",13.77,14.06,-13.95,110802800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-04",16.6,16.79,15.65,16.34,-1,-5.77,72062700,{"date":1523,"open":1524,"high":1085,"low":1525,"close":1526,"change":197,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-03",17.435,15.94,17.34,-0.91,102019300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1531,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1531},"2026-02-02",17.5,18.11,17.47,-2.67,-13.24,98071500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-30",20.6,20.841,19.87,20.17,-0.94,-4.45,49829800,{"date":1547,"open":1548,"high":1549,"low":256,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-29",22.02,22.07,21.11,-1.63,-7.17,58173000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":257,"percent_change":705,"volume":1560,"transactions":9,"vwap":1559},"2026-01-28",22.82,22.945,22.503,22.74,27205500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":268,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-27",22.11,22.85,21.925,22.83,4.25,41193100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":768,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-26",21.79,22.28,21.7,21.9,-1.35,32854900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1145,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-23",22.19,22.79,21.82,22.2,0.14,32367100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-22",22.43,22.485,21.92,22.17,-0.71,-3.1,32792100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1008,"percent_change":268,"volume":1600,"transactions":9,"vwap":1599},"2026-01-21",22.42,23.16,21.62,22.88,54531400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-20",23.17,23.29,22.48,22.67,-2.21,-8.88,65514300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":320,"percent_change":361,"volume":1616,"transactions":9,"vwap":1615},"2026-01-16",25.049999,25.08,24.565,24.88,29014100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1024,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",25.45,25.51,24.74,24.83,-2.97,38535700,{"date":1626,"open":1627,"high":1628,"low":62,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",25.059999,25.75,25.59,1.37,5.66,57614500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":129,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-13",23.82,24.36,23.65,24.22,3.33,39313000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":119,"percent_change":362,"volume":1647,"transactions":9,"vwap":1646},"2026-01-12",23.22,23.77,23.195,23.44,23592800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":19,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",23.365,23.751,23.07,23.19,-1.11,27507000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":309,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",23.21,23.695,23.02,23.45,-0.23,29662800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-07",24.115,24.2,23.58,23.68,-0.82,-3.35,31990200,{"date":1674,"open":62,"high":1675,"low":1676,"close":1677,"change":224,"percent_change":573,"volume":1678,"transactions":9,"vwap":1677},"2026-01-06",25.01,24.049999,24.5,41762300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-05",23.84,24.69,23.67,24.52,0.94,3.99,53805700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1668,"change":1447,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1668},"2026-01-02",22.92,23.83,22.805,5.13,54547100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1587,"change":1131,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1587},"2025-12-31",22.71,22.75,22.33,0.45,18611200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1699,"change":1115,"percent_change":1071,"volume":1707,"transactions":9,"vwap":1699},"2025-12-30",22.415,22.73,22.24,29870700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":767,"percent_change":393,"volume":1714,"transactions":9,"vwap":1713},"2025-12-29",22.14,22.4,21.995,22.1,25038700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1710,"change":1720,"percent_change":350,"volume":1721,"transactions":9,"vwap":1710},"2025-12-26",22.49,22.51,21.85,-0.03,22311200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1590,"change":624,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1590},"2025-12-24",22.115,22.3,21.8,-1.12,19176000,{"date":1730,"open":1706,"high":1731,"low":1732,"close":1596,"change":449,"percent_change":300,"volume":1733,"transactions":9,"vwap":1596},"2025-12-23",22.56,21.915,24743100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1605,"change":197,"percent_change":1591,"volume":1739,"transactions":9,"vwap":1605},"2025-12-22",23.12,23.225,22.38,34614500,{"date":1741,"open":1742,"high":1556,"low":1579,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-19",22.36,22.64,1.64,7.81,46637200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":450,"percent_change":634,"volume":1753,"transactions":9,"vwap":1752},"2025-12-18",22.39,22.66,20.97,21,61715000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-17",22.23,22.89,21.07,21.32,-0.96,-4.31,60858400,{"date":1764,"open":1765,"high":1588,"low":1766,"close":1572,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1572},"2025-12-16",22.15,21.99,0.16,0.72,33370200,{"date":1771,"open":1637,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-15",23.79,21.88,22.12,-1.15,-4.94,60326200,{"date":1779,"open":1780,"high":1614,"low":1781,"close":1782,"change":1654,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-12",24.39,23.030001,23.27,-4.55,47997300,{"date":1786,"open":1787,"high":1788,"low":1644,"close":1789,"change":1087,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",24.08,24.465,24.38,-3.98,38773700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":429,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-10",25.155,26.09,24.97,25.39,0.87,56166100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":278,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-09",23.51,25.7,23.42,25.17,6.11,59132200,{"date":1809,"open":1644,"high":1810,"low":1811,"close":1812,"change":1798,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-08",24.025999,23.265,23.72,3.81,35047800,{"date":1816,"open":1817,"high":1818,"low":1731,"close":1564,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1564},"2025-12-05",23.46,23.88,-0.92,-3.87,46588100,{"date":1823,"open":1824,"high":1780,"low":1653,"close":1644,"change":320,"percent_change":1008,"volume":1825,"transactions":9,"vwap":1644},"2025-12-04",24.094999,41662200,{"date":1827,"open":1828,"high":1818,"low":1829,"close":1812,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1812},"2025-12-03",23.25,23.094999,1.21,5.38,44259100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1718,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1718},"2025-12-02",21.615,22.94,21.56,1.74,8.38,50683100,{"date":1842,"open":1843,"high":1844,"low":243,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-01",21.33,21.42,20.77,-2.18,-9.5,55073300,{"date":1850,"open":1851,"high":1661,"low":1852,"close":1853,"change":320,"percent_change":429,"volume":1854,"transactions":9,"vwap":1853},"2025-11-28",23.4,22.78,22.95,32563500,{"date":1856,"open":1579,"high":1857,"low":1858,"close":1859,"change":1224,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-26",23.035,21.95,22.9,3.48,42526200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":450,"percent_change":1139,"volume":1868,"transactions":9,"vwap":1867},"2025-11-25",22.030001,22.37,21.58,22.13,31866300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-24",21.14,22.57,21.049999,22.45,1.75,8.45,42694300,{"date":1879,"open":1539,"high":1880,"low":1881,"close":253,"change":1591,"percent_change":1882,"volume":1883,"transactions":9,"vwap":253},"2025-11-21",21.225,20.22,-3.32,74637400,{"date":1885,"open":1698,"high":1556,"low":1886,"close":1887,"change":1186,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",21.059999,21.41,-3.73,75424900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1706,"change":1575,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1706},"2025-11-19",22.87,23.48,21.665,-5.72,71732600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-18",23.09,23.98,22.91,23.59,0.88,3.87,46264300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1697,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1697},"2025-11-17",23.56,24.26,22.32,-0.98,-4.14,68511400,{"date":1915,"open":1916,"high":1917,"low":1817,"close":1918,"change":624,"percent_change":1335,"volume":1919,"transactions":9,"vwap":1918},"2025-11-14",23.665,24.62,23.69,57352200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1552,"volume":1927,"transactions":9,"vwap":1925},"2025-11-13",25.92,26.26,23.8,23.94,-1.85,62523400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":901,"percent_change":1416,"volume":1934,"transactions":9,"vwap":1933},"2025-11-12",26.99,27.01,25.47,25.79,43450100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":394,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-11",26.7,26.701,25.9,25.99,-3.67,27174800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":685,"volume":1950,"transactions":9,"vwap":1948},"2025-11-10",27.275,27.3,26.49,26.98,0.79,42539000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":56,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-07",24.42,26.265,24.135,26.19,4.76,49244200,{"date":1960,"open":1961,"high":1962,"low":1684,"close":62,"change":69,"percent_change":1912,"volume":1963,"transactions":9,"vwap":62},"2025-11-06",25.43,25.455,44277300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-05",25.25,26.34,25.084999,26.08,1.8,7.41,53435200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-04",26.44,27.12,23.645,24.28,-2.81,-10.37,119968500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-03",28.145,28.28,26.92,27.09,-2.27,-7.73,66946200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":783,"volume":1998,"transactions":9,"vwap":1996},"2025-10-31",29.15,29.53,28.741,29.36,1.53,39506500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1895,"volume":2006,"transactions":9,"vwap":2004},"2025-10-30",28.87,28.88,27.78,27.83,-1.69,52055800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-29",30.45,30.49,29.030001,29.52,-1.07,-3.5,57364000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-28",31.35,31.6,30.445,30.59,-1.16,-3.65,39515400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-27",31.49,32.049999,31.18,31.75,2.04,6.87,44894500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1498,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-24",30.01,30.059999,29.225,29.71,1.78,32636200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-23",29.07,29.74,28.77,29.19,0.43,1.5,35248000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":924,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-22",29.13,29.325,28.57,28.76,-5.02,59977600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1583,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-21",29.41,31.13,29.125,30.28,0.46,73163900,{"date":2068,"open":2009,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-20",30.65,29.64,30.14,1.2,4.15,50103100,{"date":2076,"open":2055,"high":2053,"low":2077,"close":2078,"change":768,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-17",28.059999,28.94,-1.03,58540600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1527,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-16",30.61,30.79,29.11,29.24,-3.02,60831900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1124,"volume":2096,"transactions":9,"vwap":2094},"2025-10-15",30.855,31.089001,29.725,30.15,-0.93,46156800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",29.89,31.5,29.49,31.08,-1.1,-3.42,71673500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-13",31.030001,32.335,30.85,32.18,1.98,6.56,59610600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-10",33.040001,33.24,29.86,30.2,-2.61,-7.95,100532200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1790,"volume":2131,"transactions":9,"vwap":2129},"2025-10-09",33.29,33.31,32.26,32.81,-1.36,51233300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":440,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-08",33.88,34.49,33.575,34.17,0.8,40397000,{"date":2141,"open":2142,"high":22,"low":2143,"close":2144,"change":909,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-07",36.029999,33.66,33.9,-5.28,80338000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1997,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-06",34.79,35.865,34.62,35.79,4.47,55664300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1008,"percent_change":1452,"volume":2161,"transactions":9,"vwap":2160},"2025-10-03",34.049999,34.799,33.59,34.26,44503100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2157,"change":2167,"percent_change":1813,"volume":2168,"transactions":9,"vwap":2157},"2025-10-02",33.27,34.23,32.85,1.25,45585600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-01",32.54,32.93,32.411,32.8,1.29,4.09,43239500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-30",31.55,31.63,30.965,31.51,-0.21,-0.66,33778100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-29",31.11,31.86,31.059999,31.72,1.26,4.14,44069000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1903,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-26",29.63,30.815,29.562,30.46,2.97,46627100,{"date":2205,"open":2206,"high":2207,"low":2001,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-25",30.26,30.41,29.58,-1.88,-5.98,75464300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":320,"percent_change":1767,"volume":2218,"transactions":9,"vwap":2217},"2025-09-24",31.595,31.83,31.38,31.46,23440800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":235,"percent_change":144,"volume":2225,"transactions":9,"vwap":2224},"2025-09-23",31.76,31.88,31.26,31.41,37951400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":556,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-22",31.825,31.96,31.215,31.29,-6.79,47047900,{"date":2235,"open":2160,"high":2236,"low":2237,"close":2238,"change":2022,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-19",34.42,33.55,33.57,-3.34,35176100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-18",34.725,35.14,34.515,34.73,0.55,1.61,30921200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":846,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-17",34.09,34.31,33.44,34.18,0.53,47517800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":109,"percent_change":1720,"volume":2264,"transactions":9,"vwap":2263},"2025-09-16",34.12,34.15,33.45,34,35498900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1575,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",34.28,34.39,33.77,34.0099983,-3.82,45039600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-12",34.22,35.38,34.105,35.36,1.87,5.58,53400000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1949,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-11",33.37,33.65,33.245,33.49,2.42,34271700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":470,"volume":2297,"transactions":9,"vwap":2295},"2025-09-10",33.099998,33.74,32.51,32.7,0.225,51930000,{"date":2299,"open":2166,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":320,"volume":2304,"transactions":9,"vwap":2302},"2025-09-09",33.02,32.33,32.475,0.015,27086100,{"date":2306,"open":2166,"high":2307,"low":2308,"close":2309,"change":1306,"percent_change":1289,"volume":2310,"transactions":9,"vwap":2309},"2025-09-08",33.2,32.402,32.46,34252300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-05",33.79,33.89,32.14,32.77,0.47,1.46,60204800,{"date":2321,"open":2126,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-04",33.32,32.22,32.3,-1.57,-4.64,63317500,{"date":2329,"open":2330,"high":2270,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-03",33.13,33.075001,33.87,1.57,4.86,45415900,{"date":2337,"open":2338,"high":2339,"low":2111,"close":2324,"change":1123,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2324},"2025-09-02",32.56,33.265,-1.58,41069200,{"date":2343,"open":2344,"high":2164,"low":2128,"close":2345,"change":351,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-29",33.23,32.82,-2.23,57237100,{"date":2349,"open":2350,"high":2351,"low":2237,"close":2238,"change":394,"percent_change":799,"volume":2352,"transactions":9,"vwap":2238},"2025-08-28",34.81,34.93,43703600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":19,"percent_change":351,"volume":2359,"transactions":9,"vwap":2358},"2025-08-27",34.87,35.3,34.3,34.56,47084100,{"date":2361,"open":2362,"high":2363,"low":2159,"close":2364,"change":1630,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-26",33.95,34.83,34.82,4.1,57182000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2262,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2262},"2025-08-25",35.25,35.48,33.414,-3.14,-8.58,75416200,{"date":2376,"open":2128,"high":173,"low":2377,"close":2378,"change":93,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-22",32.13,36.59,14.56,135662400,{"date":2382,"open":2301,"high":2383,"low":2384,"close":2385,"change":309,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-21",32.76,31.84,31.94,-2.95,37563600,{"date":2389,"open":2390,"high":2300,"low":2191,"close":2391,"change":2248,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-20",31.7,32.91,5.14,61128800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-19",32.665,32.84,31.09,31.3,-1.67,-5.07,59107900,{"date":2404,"open":2172,"high":2405,"low":2406,"close":2407,"change":393,"percent_change":837,"volume":2408,"transactions":9,"vwap":2407},"2025-08-18",33.19,32.32,32.97,43046000,{"date":2410,"open":2411,"high":25,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-15",34.94,33.07,33.15,-1.22,-3.55,72200700,{"date":2418,"open":2419,"high":2420,"low":2362,"close":2421,"change":1163,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-14",34.33,35.65,34.37,-4.26,84664900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-13",35.69,36.02,34.95,35.9,4.82,86728600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1041,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-12",33.48,34.275,32.955,34.25,6.2,64559400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2318,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-11",31.695,33.044998,31.68,32.25,4.74,54921900,{"date":2449,"open":2070,"high":2450,"low":2451,"close":2084,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2084},"2025-08-08",30.82,29.57,1.48,5.05,54734300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":677,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-07",29.02,29.4,28.64,29.31,5.02,47465000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-06",27.17,28.02,27.030001,27.91,0.89,3.29,23610600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":945,"percent_change":373,"volume":2478,"transactions":9,"vwap":2477},"2025-08-05",27.53,27.69,26.89,27.02,26762400,{"date":2480,"open":2481,"high":1984,"low":2482,"close":2483,"change":187,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-04",26.97,26.935,27.75,4.68,52787800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-01",27.62,27.64,26.45,26.51,-1.76,-6.23,56248800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2184,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-31",28.78,28.91,28.23,28.27,-0.74,32698300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":109,"percent_change":767,"volume":2509,"transactions":9,"vwap":2508},"2025-07-30",28.43,29.014999,27.81,28.48,35321100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":768,"percent_change":1335,"volume":2516,"transactions":9,"vwap":2515},"2025-07-29",29.27,29.295,28.125,28.49,38467400,{"date":2518,"open":2085,"high":2519,"low":2520,"close":2521,"change":1830,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-28",29.32,28.42,28.79,4.39,46836200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":937,"percent_change":661,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",28.09,28.21,27.29,27.58,39737900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1830,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-24",27.625,28.605,27.39,28.38,4.45,58682700,{"date":2540,"open":2541,"high":2541,"low":2476,"close":2465,"change":1152,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2465},"2025-07-23",27.76,-2.3,39953000,{"date":2545,"open":2546,"high":2505,"low":2547,"close":2507,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2507},"2025-07-22",28.0049992,27.45,-0.51,-1.8,50819000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":677,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-21",28.7,29.255,28.182,28.32,5.2,76983000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":1986,"change":1071,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1986},"2025-07-18",27.47,27.869,26.75,4.02,67968800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":119,"percent_change":1471,"volume":2572,"transactions":9,"vwap":2571},"2025-07-17",25.94,26.21,25.481,25.88,60715400,{"date":2574,"open":1676,"high":2575,"low":2576,"close":2577,"change":742,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-16",25.65,23.99,25.63,11.19,71028500,{"date":2581,"open":2582,"high":2583,"low":1605,"close":2584,"change":791,"percent_change":1009,"volume":2585,"transactions":9,"vwap":2584},"2025-07-15",22.96,23.49,23.049999,49299200,{"date":2587,"open":2588,"high":1782,"low":2589,"close":1698,"change":299,"percent_change":633,"volume":2590,"transactions":9,"vwap":1698},"2025-07-14",23.084999,22.59,37490300,{"date":2592,"open":2593,"high":1566,"low":1706,"close":2594,"change":278,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-11",22.72,22.8,6.79,43780500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":144,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-10",21.125,21.54,20.89,21.35,1.81,40722000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":1751,"change":56,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1751},"2025-07-09",20.18,21.18,19.91,6.02,44514200,{"date":2613,"open":2614,"high":277,"low":2615,"close":2616,"change":1498,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-08",19.53,19.37,19.78,2.7,24002600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1662,"percent_change":732,"volume":2625,"transactions":9,"vwap":2624},"2025-07-07",19.36,19.46,19.030001,19.26,12795400,{"date":2627,"open":2628,"high":17,"low":2629,"close":2630,"change":19,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-03",19.65,19.45,19.49,-1.32,18692800,{"date":2634,"open":401,"high":2635,"low":368,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-02",19.77,19.75,1.56,8.58,30824000,{"date":2641,"open":368,"high":2642,"low":1174,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-01",18.59,18.19,-0.88,-4.61,13910800,{"date":2648,"open":428,"high":2649,"low":400,"close":419,"change":2138,"percent_change":2650,"volume":2651,"transactions":9,"vwap":419},"2025-06-30",19.08,4.38,16267200,{"date":2653,"open":1177,"high":339,"low":2654,"close":2655,"change":853,"percent_change":2079,"volume":2656,"transactions":9,"vwap":2655},"2025-06-27",18.08,18.27,10283800,{"date":2658,"open":288,"high":2659,"low":2660,"close":2661,"change":104,"percent_change":582,"volume":2662,"transactions":9,"vwap":2661},"2025-06-26",18.625,18.255,18.46,11669700,{"date":2664,"open":368,"high":2665,"low":295,"close":359,"change":299,"percent_change":300,"volume":2666,"transactions":9,"vwap":359},"2025-06-25",18.53,12600500,{"date":2668,"open":2669,"high":2670,"low":308,"close":436,"change":268,"percent_change":2671,"volume":2672,"transactions":9,"vwap":436},"2025-06-24",18.29,18.8,5.31,20254000,{"date":2674,"open":1344,"high":1345,"low":2675,"close":1038,"change":351,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1038},"2025-06-23",16.57,-4.11,29728100,{"date":2679,"open":2621,"high":2680,"low":2681,"close":2655,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2655},"2025-06-20",19.39,17.95,-0.61,-3.23,21934600,{"date":2686,"open":360,"high":2687,"low":2688,"close":276,"change":19,"percent_change":2130,"volume":2689,"transactions":9,"vwap":276},"2025-06-18",19.22,18.68,13061600,{"date":2691,"open":2692,"high":2629,"low":348,"close":2693,"change":885,"percent_change":310,"volume":2694,"transactions":9,"vwap":2693},"2025-06-17",19.35,19.14,17870500,{"date":2696,"open":2635,"high":184,"low":2697,"close":2698,"change":86,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-16",19.755,20.16,5.33,13423400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2693,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2693},"2025-06-13",19.27,19.585,18.963,-1.25,-6.13,18421600,{"date":2710,"open":2711,"high":2712,"low":18,"close":2713,"change":1819,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-12",20.74,21.01,20.39,-4.32,16594300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2718,"change":1367,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2718},"2025-06-11",21.31,21.81,21.1,1.38,26418400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2318,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-10",20.88,21.265,20.38,21.02,7.46,29694800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1686,"volume":2738,"transactions":9,"vwap":2736},"2025-06-09",19.21,19.63,19.01,19.56,0.75,14497000,{"date":2740,"open":2741,"high":2742,"low":2670,"close":2741,"change":1327,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-06",18.81,19.19,-1.78,11816800,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2749,"change":945,"percent_change":1941,"volume":2750,"transactions":9,"vwap":2749},"2025-06-05",19.93,18.97,19.15,16953800,{"date":2752,"open":2753,"high":223,"low":2754,"close":2755,"change":1720,"percent_change":1185,"volume":2756,"transactions":9,"vwap":2755},"2025-06-04",19.81,19.64,19.88,12094400,{"date":2758,"open":1541,"high":196,"low":2759,"close":2609,"change":35,"percent_change":1813,"volume":2760,"transactions":9,"vwap":2609},"2025-06-03",19.73,17168400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1306,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-02",18.94,19.44,18.9,19.18,-1.59,13733700,{"date":2770,"open":2628,"high":2771,"low":2733,"close":2630,"change":828,"percent_change":1124,"volume":2772,"transactions":9,"vwap":2630},"2025-05-30",19.845,13720800,{"date":2774,"open":2727,"high":2727,"low":2775,"close":2776,"change":119,"percent_change":2193,"volume":2777,"transactions":9,"vwap":2776},"2025-05-29",19.86,20.09,17025900,{"date":2779,"open":2780,"high":2727,"low":2753,"close":2781,"change":837,"percent_change":247,"volume":2782,"transactions":9,"vwap":2781},"2025-05-28",20.26,19.84,14925100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2727,"change":42,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2727},"2025-05-27",20.2,20.56,19.955,5.16,20517500,{"date":2791,"open":2792,"high":2628,"low":2793,"close":2792,"change":2682,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-23",19.38,19.29,-3.05,12527500,{"date":2797,"open":2776,"high":2798,"low":2755,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-22",20.32,19.99,0.96,5.04,19211000,{"date":2804,"open":318,"high":2805,"low":2806,"close":2623,"change":1451,"percent_change":1192,"volume":2807,"transactions":9,"vwap":2623},"2025-05-21",19.805,18.55,18971900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2763,"change":350,"percent_change":945,"volume":2813,"transactions":9,"vwap":2763},"2025-05-20",18.82,19.025,18.51,9751600,{"date":2815,"open":338,"high":2816,"low":2817,"close":2649,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2649},"2025-05-19",19.287,18.14,-0.57,-2.9,13153000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2628,"change":49,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2628},"2025-05-16",19.69,19.825,19.47,2.56,5854100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":328,"change":246,"percent_change":1458,"volume":2833,"transactions":9,"vwap":328},"2025-05-15",19.4,19.72,18.762,13442400,{"date":2835,"open":2635,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-14",19.89,19.285,19.71,-0.7,-3.43,11704300,{"date":2843,"open":2844,"high":15,"low":2693,"close":2845,"change":2040,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-13",19.28,20.41,9.55,20652800,{"date":2849,"open":2615,"high":2850,"low":403,"close":2851,"change":2852,"percent_change":383,"volume":2853,"transactions":9,"vwap":2851},"2025-05-12",19.5,18.63,0.95,17036800,{"date":2855,"open":1100,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-09",18.09,17.215,17.68,1.62,10.09,20103300,{"date":2863,"open":942,"high":1237,"low":2864,"close":1324,"change":2865,"percent_change":1174,"volume":2866,"transactions":9,"vwap":1324},"2025-05-08",14.873,2.47,20782700,{"date":2868,"open":2869,"high":2870,"low":741,"close":2871,"change":1451,"percent_change":644,"volume":2872,"transactions":9,"vwap":2871},"2025-05-07",13.79,13.89,13.59,4593300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":908,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-06",13.318,13.6,13.25,13.5,-1.75,5044700,{"date":2882,"open":2883,"high":2884,"low":936,"close":2885,"change":853,"percent_change":2130,"volume":2886,"transactions":9,"vwap":2885},"2025-05-05",13.65,13.84,13.74,4630700,{"date":2888,"open":694,"high":2889,"low":2890,"close":2891,"change":1720,"percent_change":2184,"volume":2892,"transactions":9,"vwap":2891},"2025-05-02",14.17,13.853,13.93,6044400,{"date":2894,"open":1434,"high":2895,"low":2896,"close":2897,"change":1297,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-01",14.195,13.82,13.96,3.25,8304600,{"date":2901,"open":2902,"high":2903,"low":758,"close":2904,"change":768,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-04-30",13.4,13.57,13.52,-2.17,6409200,{"date":2908,"open":2909,"high":2910,"low":691,"close":2896,"change":1008,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2896},"2025-04-29",13.735,13.88,1.54,7518800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":874,"change":449,"percent_change":606,"volume":2918,"transactions":9,"vwap":874},"2025-04-28",13.63,13.66,13.21,11187500,{"date":2920,"open":2902,"high":2921,"low":2922,"close":739,"change":791,"percent_change":2923,"volume":2924,"transactions":9,"vwap":739},"2025-04-25",13.852,13.32,2.24,12821600,{"date":2926,"open":842,"high":729,"low":2917,"close":731,"change":393,"percent_change":2927,"volume":2928,"transactions":9,"vwap":731},"2025-04-24",-1.33,13446600,{"date":2930,"open":2931,"high":2870,"low":2932,"close":775,"change":134,"percent_change":2933,"volume":2934,"transactions":9,"vwap":775},"2025-04-23",13.75,13.34,5.12,15398600,{"date":177,"open":2936,"high":755,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},12.35,12.32,12.89,0.54,4.37,20546600]