[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHT":3,"homepage-market-summary":30,"stock-historical-ETHT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHT","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},"ProShares Ultra Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9122,0.17478,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.16,20.43,20.72,18.9301,19.65,-0.49,-2.49,1630732.188607,117.040001,7.07,1950518.208415764,11,582,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},131.74001,1632546,595879212.103941,-6.31,"2025-04-22",[182,185,195,206,215,226,236,246,257,268,279,290,300,310,321,332,343,354,365,375,386,395,405,416,426,435,445,455,466,476,486,497,508,517,528,539,549,560,569,579,589,599,608,615,625,632,642,653,662,673,682,691,698,707,717,728,735,745,753,764,773,781,789,796,805,813,822,831,840,847,855,862,871,880,887,893,900,906,915,923,931,939,947,955,964,971,980,988,997,1005,1014,1021,1030,1037,1044,1051,1059,1065,1071,1078,1086,1094,1101,1107,1114,1121,1130,1137,1144,1149,1158,1165,1171,1180,1187,1194,1202,1209,1216,1225,1231,1238,1246,1252,1260,1268,1276,1283,1291,1298,1305,1314,1322,1330,1339,1346,1351,1356,1362,1369,1376,1383,1390,1397,1404,1412,1421,1429,1437,1445,1452,1458,1465,1473,1481,1488,1496,1504,1510,1517,1522,1528,1534,1539,1545,1550,1557,1564,1571,1580,1589,1598,1605,1613,1622,1631,1640,1647,1655,1662,1671,1680,1689,1697,1705,1713,1722,1729,1738,1745,1752,1759,1768,1775,1783,1791,1798,1805,1814,1822,1829,1837,1846,1855,1864,1873,1882,1891,1897,1905,1913,1922,1930,1938,1945,1952,1960,1969,1978,1986,1994,2002,2011,2018,2027,2036,2045,2054,2060,2069,2078,2085,2094,2103,2111,2119,2128,2137,2146,2153,2161,2170,2177,2185,2194,2201,2210,2218,2227,2235,2244,2252,2261,2270,2278,2287,2295,2304,2311,2318,2327,2336,2345,2354,2362,2371,2379,2388,2396,2403,2412,2421,2430,2438,2447,2455,2464,2472,2480,2489,2497,2506,2513,2521,2529,2538,2546,2555,2564,2572,2580,2588,2596,2604,2613,2621,2629,2636,2643,2652,2660,2669,2677,2685,2693,2702,2710,2718,2726,2735,2744,2752,2761,2769,2777,2785,2793,2799,2807,2815,2822,2829,2836,2844,2851,2858,2865,2872,2880,2889,2897,2905,2914,2922,2927,2935,2943,2950,2958,2964,2973,2981,2988,2996,3003,3009,3016,3025,3033,3041,3048,3053,3061,3068,3075,3083,3091,3099,3108,3116,3125,3130,3137,3143,3150],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10206,19.7875,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",19.46,19.87,19.28,0.42,2.18,1261179.578393,9610,19.6114,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",20.06,20.2406,19.2,19.23,-0.32,-1.64,954706.324242,7756,19.5291,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":59,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.26,19.25,19.55,0.23,1085046.781497,9045,19.7147,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.58,20.04,19.01,19.32,-0.33,-1.68,1234954.588327,9063,19.4285,{"date":227,"open":228,"high":229,"low":230,"close":21,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",19.78,19.91,19.295,-0.06,-0.3,938834.215371,7380,19.6755,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":211,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",19.22,19.86,19.02,19.71,1.18,1069331.701718,8814,19.441,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",20.02,20.1586,18.86,19.48,-1.13,-5.48,1807500.181426,12326,19.4439,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",20.46,20.79,20.08,20.61,-0.14,-0.67,1825627.24654,13420,20.4395,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",20.36,20.96,20.03,20.75,1.75,9.21,2439737.514783,15924,20.5412,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",17.21,19.11,17.17,19,2.58,15.71,2032209.403951,12319,18.3364,{"date":291,"open":95,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",16.89,16.19,16.42,0.54,3.4,1210353.296752,7829,16.5632,{"date":301,"open":302,"high":293,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",15.8,15.39,15.88,-0.11,-0.69,1432757.606929,9825,15.7159,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",16.88,16.884,15.1701,15.99,-1.8,-10.12,2952482.144699,18904,16.0926,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",17.25,17.94,17.1635,17.79,-0.03,-0.17,1499442.223855,8494,17.5306,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",17.26,19.525,17.125,17.82,1.07,6.39,4917651.407001,27665,18.4454,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",16.16,16.93,16.13,16.75,-0.04,-0.24,1133597.508088,8575,16.511,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",17.49,17.6,16.76,16.79,-0.25,-1.47,1471333.647145,7063,17.1741,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":142,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",16.87,17.39,16.47,17.04,1.91,1458639.750789,9605,17.0411,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",16.66,16.845,16.37,16.72,-0.89,-5.05,2315608.682508,15966,16.7392,{"date":387,"open":388,"high":326,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",16.29,17.61,1.67,10.48,2766895.417844,18848,17.1656,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":221,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",15.87,16.3,15.67,15.94,-2.03,1503646.910205,9814,15.9205,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",16.64,16.855,15.81,16.27,-0.95,-5.52,1821138.283623,12670,16.4432,{"date":417,"open":359,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",17.32,16.58,17.22,0.65,3.92,1850744.946164,11585,16.9658,{"date":427,"open":428,"high":429,"low":293,"close":430,"change":411,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",17.5,17.88,16.57,-5.42,3186943.88985,24018,16.931,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":147,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",17.58,18.01,17.295,17.52,2.22,2401362.810892,17530,17.6867,{"date":446,"open":359,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",17.31,16.59,17.14,0.09,0.53,1526588.336135,12843,16.9902,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",16.96,17.35,16.715,17.05,-0.12,-0.7,2279805.515625,17783,17.0962,{"date":467,"open":468,"high":469,"low":470,"close":283,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",17.54,17.98,16.92,0.8,4.89,4372237.91565,33293,17.4354,{"date":477,"open":478,"high":479,"low":480,"close":379,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",16.02,16.61,15.78,1.17,7.7,4405323.02148,20920,16.3216,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",14.78,15.627,14.39,15.2,2.63,20.92,3874308.350712,17105,15.0145,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",10.77,12.72,10.65,12.57,2.09,19.94,4839976.907419,16939,12.2443,{"date":509,"open":510,"high":511,"low":510,"close":391,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",10.26,10.5992,0.05,0.48,841466.660472,3869,10.4758,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",10.33,10.508545,10.305,10.43,0.29,2.86,2097216.926964,6092,10.3852,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",10.01,10.22,9.945,10.14,-0.08,-0.78,864068.77761,5860,10.0574,{"date":540,"open":541,"high":542,"low":543,"close":531,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",10.23,10.335,9.96,0.07,0.69,1027973.750223,5123,10.2067,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",10.45,10.46,10.115,10.15,-0.02,-0.2,845794.545878,5781,10.3179,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":512,"percent_change":52,"volume":566,"transactions":567,"vwap":568},"2026-08-11",10.21,10.285,9.87,10.17,737539.307692,5756,10.0744,{"date":570,"open":552,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",10.47,10.02,10.12,-0.48,-4.53,742958.692712,5664,10.2325,{"date":580,"open":581,"high":582,"low":551,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",10.72,10.795,10.6,0.08,0.76,1133958.438538,8953,10.6064,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":534,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",10.36,10.64,10.3307,10.52,-0.75,1433720.339709,7249,10.5173,{"date":600,"open":601,"high":581,"low":602,"close":583,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",10.1,9.925,0.43,4.23,1585615.863286,10297,10.3329,{"date":609,"open":610,"high":611,"low":543,"close":565,"change":544,"percent_change":545,"volume":612,"transactions":613,"vwap":614},"2026-08-04",10.09,10.24,1284163.189024,8668,10.1201,{"date":616,"open":617,"high":618,"low":619,"close":601,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",9.805,10.16,9.75,0.01,0.1,1159423.366226,6910,9.9775,{"date":626,"open":519,"high":519,"low":564,"close":610,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",-0.65,-6.05,1420177.584053,7225,10.0975,{"date":633,"open":634,"high":635,"low":636,"close":634,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",10.74,10.89,10.63,0.39,3.77,1016710.303785,4032,10.7149,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",10.53,10.84,10.31,10.35,-0.37,-3.45,1477691.503987,5515,10.5123,{"date":654,"open":655,"high":656,"low":657,"close":581,"change":221,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",10.28,10.8,9.99,-2.99,1162409.132731,5263,10.4262,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",11.08,11.37,10.725,11.05,0.95,9.41,2763982.498852,7954,10.9373,{"date":674,"open":565,"high":675,"low":676,"close":601,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",10.19,9.94,-0.18,-1.75,798447.951094,4028,10.1205,{"date":683,"open":684,"high":685,"low":562,"close":655,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",10.51,10.66,-0.57,-5.25,1206845.013237,4021,10.4915,{"date":692,"open":656,"high":693,"low":656,"close":694,"change":620,"percent_change":450,"volume":695,"transactions":696,"vwap":697},"2026-07-22",11.2,10.85,1197581.464673,4030,10.9541,{"date":699,"open":28,"high":700,"low":701,"close":645,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",11.07,10.73,0.27,2.55,1653944.952636,5286,10.9244,{"date":708,"open":541,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",10.78,10.0686,10.57,0.59,5.91,1899918.09323,6218,10.431,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",9.67,10.105,9.52,9.98,-0.36,-3.48,1673673.994527,5898,9.8267,{"date":729,"open":522,"high":644,"low":562,"close":730,"change":731,"percent_change":382,"volume":732,"transactions":733,"vwap":734},"2026-07-16",10.34,-0.55,1179809.696908,5345,10.3838,{"date":736,"open":737,"high":738,"low":739,"close":635,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",11.04,11.11,10.68,0.5,4.81,1983176.026142,6035,10.8859,{"date":746,"open":747,"high":594,"low":531,"close":748,"change":338,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",10.42,10.39,11.48,2238705.699979,7368,10.2918,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",9.27,9.45,9.06,9.32,-0.21,-2.2,1214680.031553,4982,9.267,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",9.57,9.73,9.36,9.53,0.46,5.07,1354400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":584,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",9.01,9.18,8.9,9.07,0.89,1414800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":731,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",8.96,9.055,8.701,8.99,-5.77,1705300,{"date":790,"open":758,"high":791,"low":792,"close":793,"change":349,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",9.77,9.22,9.54,-0.42,2028600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",8.98,9.695,8.92,9.58,0.94,10.88,2048300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":471,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",8.46,8.86,8.42,8.64,10.2,2663700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",7.48,7.97,7.4,7.84,0.34,4.53,2041900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",7.31,7.51,7.2,7.5,-0.45,-5.66,1662500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",7.47,8.05,7.29,7.95,0.47,6.28,2463800,{"date":841,"open":842,"high":843,"low":26,"close":815,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":815},"2026-06-26",7.08,7.65,0.16,2.19,2537100,{"date":848,"open":834,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",8.07,7.1,7.32,-0.28,-3.68,2426900,{"date":856,"open":857,"high":858,"low":835,"close":859,"change":535,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",8.28,8.385,7.6,-9.31,2355700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",8.25,8.49,8.22,8.38,-0.76,-8.32,1607300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",9.46,9.629,9.095,9.14,0.28,3.16,1483200,{"date":881,"open":882,"high":883,"low":884,"close":808,"change":201,"percent_change":885,"volume":886,"transactions":9,"vwap":808},"2026-06-18",9.34,9.35,8.51,-3.49,1677200,{"date":888,"open":873,"high":564,"low":889,"close":776,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":776},"2026-06-17",9.132,-0.68,-6.9,2797500,{"date":894,"open":543,"high":895,"low":721,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",10.019,9.86,-0.31,-3.05,1696100,{"date":901,"open":554,"high":571,"low":902,"close":565,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":565},"2026-06-15",10.0050001,1.6,18.67,3167600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",8.56,8.84,8.44,8.57,-0.19,-2.17,1736000,{"date":916,"open":917,"high":808,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",8.41,8.26,8.76,0.52,6.31,2515200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":852,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-10",8.3,8.63,8.165,8.24,-3.29,2446800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":897,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-09",8.67,8.745,8.075,8.52,-3.51,2774900,{"date":940,"open":808,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",9.03,8.74,8.83,1.06,13.64,2608200,{"date":948,"open":949,"high":777,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",8.8,7.37,7.77,-2.28,-22.69,5396900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",9.9,10.25,9.79,10.05,-0.29,-2.8,2073600,{"date":965,"open":966,"high":967,"low":563,"close":730,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":730},"2026-06-03",11.14,11.26,-1.32,-11.32,2383900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",12.53,12.55,11.33,11.66,-1.2,-9.33,2500700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":556,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-01",12.51,12.92,12.26,12.86,-1.53,2132400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",12.8,13.423,12.54,13.06,0.02,0.15,1981900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":686,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",12.69,13.24,12.41,13.04,-4.19,1655500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",13.76,13.89,13.42,13.61,-0.22,-1.59,1024100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":450,"percent_change":137,"volume":1020,"transactions":9,"vwap":1019},"2026-05-26",14.43,14.75,13.615,13.83,1228100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",14.66,14.68,13.66,13.74,-1.1,-7.41,1511000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":620,"percent_change":544,"volume":1036,"transactions":9,"vwap":1035},"2026-05-21",14.53,15.0010004,14.33,14.84,842100,{"date":1038,"open":1023,"high":1039,"low":1040,"close":1041,"change":152,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",14.96,14.48,14.83,2.42,765700,{"date":1045,"open":1046,"high":1023,"low":1047,"close":1040,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1040},"2026-05-19",14.4,14.23,-0.16,-1.09,1721100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",14.91,13.98,14.64,-1.44,-8.96,1824100,{"date":1060,"open":95,"high":95,"low":409,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",16.08,-1.21,-7,1586600,{"date":1066,"open":380,"high":389,"low":1067,"close":1068,"change":421,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",16.49,17.29,3.91,1237100,{"date":1072,"open":1073,"high":1074,"low":398,"close":407,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":407},"2026-05-13",17.02,17.059999,-0.46,-2.69,952100,{"date":1079,"open":1080,"high":1081,"low":407,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",17.07,17.13,17.1,-0.85,-4.74,994700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":819,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",17.78,18.030001,17.4,17.95,1.93,1176400,{"date":1095,"open":457,"high":1096,"low":1097,"close":389,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":389},"2026-05-08",17.695,16.885,0.3,1.73,1130700,{"date":1102,"open":1103,"high":1088,"low":1074,"close":447,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":447},"2026-05-07",17.76,-0.87,-4.79,1687200,{"date":1108,"open":1109,"high":1110,"low":469,"close":1111,"change":723,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-06",18.73,18.79,18.18,-1.94,1816800,{"date":1115,"open":250,"high":1116,"low":1117,"close":1118,"change":211,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",19.0049992,18.34,18.54,1.26,1883900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",18.049999,18.72,17.9,18.31,0.75,4.27,2188900,{"date":1131,"open":357,"high":1132,"low":1133,"close":1134,"change":421,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-01",17.89,17.46,17.56,3.84,1511200,{"date":1138,"open":1139,"high":1082,"low":1140,"close":1141,"change":603,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",16.85,16.7,16.91,2.61,1212600,{"date":1145,"open":1146,"high":1146,"low":398,"close":95,"change":1049,"percent_change":1147,"volume":1148,"transactions":9,"vwap":95},"2026-04-29",17.65,-6.2,2107500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",17.08,17.615,16.94,17.57,0.2,1.15,1352300,{"date":1159,"open":1088,"high":1089,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",17.035,17.37,-0.54,-3.02,1913400,{"date":1166,"open":1167,"high":1168,"low":357,"close":1169,"change":107,"percent_change":819,"volume":1170,"transactions":9,"vwap":1169},"2026-04-24",18,18.059999,17.91,1715900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",17.99,18.33,17.34,17.85,-1.38,-7.18,2044400,{"date":1181,"open":1182,"high":1183,"low":219,"close":200,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":200},"2026-04-22",19.43,19.62,1.57,8.89,2903000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":731,"percent_change":1163,"volume":1193,"transactions":9,"vwap":1192},"2026-04-21",17.86,18.2,17.495,17.66,2042300,{"date":1195,"open":438,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-20",18.41,17.36,18.21,-1.65,-8.31,2992400,{"date":1203,"open":1204,"high":1205,"low":209,"close":239,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":239},"2026-04-17",19.5,20.45,1.12,5.98,3981900,{"date":1210,"open":1211,"high":1212,"low":468,"close":1213,"change":961,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-16",18.58,18.786,18.74,-1.52,2540600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-15",18.36,19.195,18.09,19.030001,0.97,5.37,2054500,{"date":1226,"open":1227,"high":1228,"low":324,"close":1168,"change":585,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1168},"2026-04-14",18.995,19.64,4.39,2516700,{"date":1232,"open":1233,"high":1197,"low":478,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",16.24,17.3,0.14,0.82,2099500,{"date":1239,"open":1240,"high":1241,"low":95,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-10",16.69,17.225,17.16,0.55,3.31,1511900,{"date":1247,"open":1248,"high":1249,"low":286,"close":479,"change":107,"percent_change":1250,"volume":1251,"transactions":9,"vwap":479},"2026-04-09",16.01,16.81,0.36,2597100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":873,"volume":1259,"transactions":9,"vwap":1257},"2026-04-08",17.2,17.33,16.155,16.55,1.43,2770700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":574,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",14.7,15.16,14.37,15.12,-3.08,1975200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":825,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",15.62,15.975,15.32,15.6,1.09,1876700,{"date":1277,"open":1054,"high":1278,"low":1007,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",14.63,14.51,-1.12,-7.17,1904300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":421,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-01",15.48,16,15.15,15.63,4.34,1771300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":89,"percent_change":824,"volume":1297,"transactions":9,"vwap":1296},"2026-03-31",14.47,15.34,14.15,14.98,2254200,{"date":1299,"open":1023,"high":1017,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",13.825,13.96,0.44,3.25,1977200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",13.59,13.79,13.235,13.52,-0.86,-5.98,2661300,{"date":1315,"open":488,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",15.03,14.14,14.38,-1.87,-11.51,2472500,{"date":1323,"open":1324,"high":407,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",16.38,15.9,16.25,0.83,5.38,1252700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",15.93,16.11,15.22,15.42,-0.61,-3.81,1512000,{"date":1340,"open":1341,"high":430,"low":1342,"close":1343,"change":819,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-23",15.97,15.46,16.030001,2.17,2991600,{"date":1347,"open":1325,"high":1332,"low":1348,"close":1349,"change":677,"percent_change":252,"volume":1350,"transactions":9,"vwap":1349},"2026-03-20",15.455,15.69,1329600,{"date":1352,"open":1353,"high":1061,"low":1334,"close":397,"change":264,"percent_change":1354,"volume":1355,"transactions":9,"vwap":397},"2026-03-19",15.65,-4.05,2132300,{"date":1357,"open":1090,"high":428,"low":1326,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",16.54,-2.23,-11.88,3109000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1048,"percent_change":1083,"volume":1368,"transactions":9,"vwap":1367},"2026-03-17",18.75,19.37,18.48,18.77,2557600,{"date":1370,"open":1111,"high":1371,"low":1372,"close":1373,"change":88,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-16",19.18,17.81,18.93,21.66,3142100,{"date":1377,"open":358,"high":1242,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",15.38,15.56,0.45,2.98,2394400,{"date":1384,"open":1053,"high":1385,"low":1278,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",15.49,15.11,-0.09,-0.59,1574600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":491,"change":1243,"percent_change":1395,"volume":1396,"transactions":9,"vwap":491},"2026-03-11",14.77,15.36,14.56,3.75,1943500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":994,"percent_change":1235,"volume":1403,"transactions":9,"vwap":1402},"2026-03-10",14.89,15.41,14.221,14.65,1943400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1278,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1278},"2026-03-09",14.35,14.855,14.2,0.77,5.56,2602200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-06",14.31,14.36,13.5,13.86,-1.69,-10.87,2612500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":381,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-05",15.92,16.105,14.94,15.55,-5.41,2480100,{"date":1430,"open":1342,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-04",17.15,15.25,16.44,2.44,17.43,3434300,{"date":1438,"open":1026,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",14.5,13.25,14,-0.81,-5.47,2504700,{"date":1446,"open":1447,"high":1426,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-02",13.32,14.81,1.49,11.19,2967000,{"date":1453,"open":1454,"high":1455,"low":993,"close":1447,"change":1214,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2026-02-27",13.75,13.85,-10.24,1887100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1035,"change":595,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1035},"2026-02-26",15.51,15.64,14.08,-4.81,1832000,{"date":1466,"open":1467,"high":286,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-25",14.21,14.1,15.59,2.94,23.24,2359200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":231,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",12.06,12.76,11.92,12.65,-0.47,1293900,{"date":1482,"open":1310,"high":1483,"low":1484,"close":1485,"change":1012,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-23",13.545,12.35,12.71,-11.12,1921300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":441,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",13.88,14.46,13.795,14.3,0.31,1122400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":802,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",13.69,14.05,13.39,13.99,0.13,1661400,{"date":1505,"open":1506,"high":1507,"low":1025,"close":1417,"change":1104,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1417},"2026-02-18",14.255,14.93,-5.91,1605700,{"date":1511,"open":1055,"high":1512,"low":1513,"close":1514,"change":595,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-17",15,13.885,14.73,-4.84,1422200,{"date":1518,"open":1040,"high":397,"low":1406,"close":1285,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1285},"2026-02-13",1.84,13.49,2181500,{"date":1523,"open":1524,"high":1525,"low":1500,"close":945,"change":1388,"percent_change":1526,"volume":1527,"transactions":9,"vwap":945},"2026-02-12",14.72,14.795,-4.15,1675800,{"date":1529,"open":1017,"high":1530,"low":1531,"close":1047,"change":381,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1047},"2026-02-11",14.85,13.45,-5.89,2172000,{"date":1535,"open":1294,"high":1353,"low":1536,"close":1265,"change":678,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1265},"2026-02-10",14.8,-10.37,1819700,{"date":1540,"open":1294,"high":1541,"low":1542,"close":367,"change":944,"percent_change":1543,"volume":1544,"transactions":9,"vwap":367},"2026-02-09",17.255,15.175,6.7,2033300,{"date":1546,"open":1406,"high":1324,"low":1406,"close":409,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":409},"2026-02-06",2.59,19.59,3907900,{"date":1551,"open":1140,"high":1241,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",12.6,13.22,-5.09,-27.8,4138000,{"date":1558,"open":1559,"high":1560,"low":1240,"close":1126,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1126},"2026-02-04",18.92,19.35,-2.38,-11.5,2723200,{"date":1565,"open":271,"high":1566,"low":1567,"close":1568,"change":22,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-03",21.34,17.317,20.69,-2.31,3120200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-02",21.21,22.83,21.030001,21.18,-7.68,-26.61,5219700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",30.09,30.82,28,28.86,-2.9,-9.13,3508500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-29",34.59,34.82,30.58,31.76,-5.26,-14.21,2459700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1011,"percent_change":1388,"volume":1604,"transactions":9,"vwap":1603},"2026-01-28",37.33,37.65,36.24,37.02,618900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":849,"volume":1612,"transactions":9,"vwap":1610},"2026-01-27",35.040001,37.4,34.501,37.24,2.78,776000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-26",34.060001,35.6,33.82,34.46,-0.98,-2.77,2938000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-23",35.38,37.295,34.25,35.44,0.04,0.11,2969100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-22",36.21,36.385,34.6,35.4,-2.33,-6.18,1991600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":421,"percent_change":274,"volume":1646,"transactions":9,"vwap":1645},"2026-01-21",36.43,38.66,33.65,37.73,2150300,{"date":1648,"open":1649,"high":1650,"low":1642,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-20",38.85,39.32,37.080002,-8,-17.75,2287300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":107,"percent_change":1502,"volume":1661,"transactions":9,"vwap":1660},"2026-01-16",45.8,45.85,43.97,45.080002,656800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-15",47.45,47.557,44.73,45.02,-2.91,-6.07,1151700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-14",46.15,48.425,45.87,47.93,4.82,11.18,1242800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-13",41.8,43.5,41.14,43.11,2.72,6.73,948400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":471,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-12",39.67,41.49,39.6,40.39,2.02,845500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":411,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-09",40.22,41.5,39.19,39.59,-2.34,1556300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":913,"volume":1712,"transactions":9,"vwap":1710},"2026-01-08",39.8,41.43,39.11,40.54,-0.9,878300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-07",43.0099983,43.21,41.080002,41.44,-2.96,-6.67,1065500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":305,"percent_change":360,"volume":1728,"transactions":9,"vwap":1727},"2026-01-06",46.26,46.28,42.81,44.4,1365500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-05",42.15,45.099998,41.56,44.51,3.18,7.69,1458700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1395,"percent_change":722,"volume":1744,"transactions":9,"vwap":1743},"2026-01-02",39.07,42.105,38.785,41.33,2340400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1250,"percent_change":1222,"volume":1751,"transactions":9,"vwap":1750},"2025-12-31",38.48,38.57,37.22,37.58,889800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1749,"change":38,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2025-12-30",37.51,38.515,36.97,2,790800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-29",36.57,37.44,36.16,36.49,-0.13,-0.35,893900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":677,"percent_change":22,"volume":1774,"transactions":9,"vwap":1773},"2025-12-26",37.89,37.9,35.725,36.62,1334500,{"date":1776,"open":1761,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-24",37.25,35.58,36.8,-1.01,-2.67,721400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":912,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-23",37.16,38.25,36.080002,37.81,-0.5,1058700,{"date":1792,"open":1793,"high":1710,"low":1794,"close":1795,"change":731,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",40.2,37.71,38,-1.43,1292900,{"date":1799,"open":1794,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1432,"volume":1804,"transactions":9,"vwap":1802},"2025-12-19",39.099998,37.18,38.55,5.1,1423400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-18",37.92,38.76,33.35,33.45,-0.99,-2.87,1719400,{"date":1815,"open":1816,"high":148,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-17",37.61,33.66,34.44,-3.26,-8.65,2197500,{"date":1823,"open":1824,"high":1825,"low":1779,"close":1826,"change":1380,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-16",37.35,38.415,37.7,1.21,1080100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1777,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1777},"2025-12-15",42.69,43.18,36.418,-4.17,-10.07,1940300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-12",45.57,46.19,40.43,41.42,-4.13,-9.07,2226800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-11",44.41,45.91,43.23,45.55,-3.98,-8.04,1778500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-10",48.57,52.25,47.95,49.53,0.87,1.79,1817900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-09",42.71,50.6,42.343,48.66,5.31,12.25,2288400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-08",43.645,44.47,41.91,43.35,2.99,7.41,1305800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-05",42.61,44.193,39.35,40.36,-3.41,-7.79,2378700,{"date":1892,"open":1732,"high":1893,"low":1894,"close":1895,"change":512,"percent_change":1629,"volume":1896,"transactions":9,"vwap":1895},"2025-12-04",46.11,41.734,43.77,2060700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":685,"volume":1904,"transactions":9,"vwap":1902},"2025-12-03",42.029999,44.26,41.541,43.72,4.21,1957900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":397,"volume":1912,"transactions":9,"vwap":1910},"2025-12-02",36.61,40.86,36.4,39.51,5.41,1549100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-01",35.87,36.129,33.02,34.099998,-7.66,-18.34,2159700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":544,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-28",43.48,43.595,41.25,41.76,0.17,1219100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":285,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-26",39.18,42.2,38.41,41.69,6.6,1862400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1709,"change":977,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1709},"2025-11-25",38.655,39.908,37.060001,-2.98,1790300,{"date":1946,"open":1947,"high":1948,"low":1616,"close":1949,"change":1950,"percent_change":370,"volume":1951,"transactions":9,"vwap":1949},"2025-11-24",35.92,40.65,40.31,5.87,1868600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1818,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1818},"2025-11-21",34.13,36.26,32.86,-2.47,-6.69,4088100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-20",41.81,42,35.76,36.91,-3.09,-7.72,2956800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-19",42.44,44.79,37.85,40,-5.28,-11.66,4182500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":296,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-18",43.4,46.625,42.752,45.28,8.12,1935100,{"date":1987,"open":1983,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-17",47.892,40.555,41.88,-3.99,-8.7,3051100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1675,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1675},"2025-11-14",45.67,49.37,44.9,-0.93,-1.99,1619200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-13",55.29,56.776,46.328,46.8,-8.05,-14.68,2330200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1083,"percent_change":986,"volume":2017,"transactions":9,"vwap":2016},"2025-11-12",59.94,59.95,53.52,54.85,1012500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-11",58.86,58.91,55.39,55.7,-4.43,-7.37,865700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-10",61.46,61.51,58.080002,60.13,3.24,5.7,1015200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-07",49.51,57.167,48.25,56.89,4.98,9.59,2401200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-06",53.76,53.93,50,51.91,-4.87,-8.58,2288700,{"date":2055,"open":108,"high":2056,"low":2057,"close":2058,"change":851,"percent_change":1536,"volume":2059,"transactions":9,"vwap":2058},"2025-11-05",57.76,52.75,56.78,1775700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-04",59.34,62.468,46.587,49.46,-13,-20.81,4793600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-03",67.58,68.37,61.6,62.46,-11.45,-15.49,2194900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":850,"percent_change":636,"volume":2084,"transactions":9,"vwap":2083},"2025-10-31",72.77,74.5,70.95,73.91,968500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-30",71.85,71.87,66.37,66.81,-8.4,-11.17,1926800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-29",79.93,80.14,72.6,75.21,-5.4,-6.7,1544900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2101,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-28",84.95,86.334,80.099998,80.61,-7.67,1011700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":748,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-27",86,88.76,84.36,87.31,13.51,1372900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-24",78.46,78.6,74.51,76.92,2.56,3.44,1075000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-23",73.7,77.07,72.34,74.36,2.14,2.96,1224000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-22",74.23,75.2,71.27,72.22,-7.95,-9.92,1581700,{"date":2147,"open":2148,"high":2149,"low":2139,"close":2150,"change":2151,"percent_change":779,"volume":2152,"transactions":9,"vwap":2150},"2025-10-21",75.64,84.68,80.17,0.71,2512900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":713,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-20",81.19,82.13,77.099998,79.46,8.04,1385400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-17",71.62,74.47,69.13,73.55,-1.73,-2.3,1735800,{"date":2171,"open":2172,"high":2173,"low":2081,"close":2174,"change":1084,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-16",82.42,83.39,75.28,-5.92,2221100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":628,"volume":2184,"transactions":9,"vwap":2182},"2025-10-15",84.010002,85.11,77.75,80.019997,-5.15,1670300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-14",78.5,87.45,76.43,85.17,-6.15,-6.73,2504500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":591,"percent_change":990,"volume":2200,"transactions":9,"vwap":2199},"2025-10-13",85,92.258,84.37,91.32,1642800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-10",97.55,98.68,79.019997,80.96,-15.27,-15.87,3707000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-09",99.29,92.99,96.23,-8.33,-7.97,1809500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-08",102.79,106.5,100.94,104.56,1.61,1.56,1428800,{"date":2228,"open":2229,"high":25,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-07",116.96,101.613,102.95,-12.47,-10.8,3485300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-06",109.19,115.76,108.57,115.42,9.69,9.16,1102700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":668,"volume":2251,"transactions":9,"vwap":2249},"2025-10-03",104.79,109.265,102.059998,105.73,0.99,1087600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-02",100.27,105.849,97.69,104.74,7.38,7.58,1108200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-01",95.73,98.07,95.212,97.36,7.35,8.17,1126000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":361,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-30",90.31,90.799,86.89,90.010002,-1.61,749800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-29",87.95,92.059998,87.81,91.48,6.8,8.03,909800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2149,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2149},"2025-09-26",79.85,86.257,79.68,4.84,6.06,1068900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-25",83.75,84.6,75.77,79.84,-10.9,-12.01,2207800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1235,"percent_change":995,"volume":2310,"transactions":9,"vwap":2309},"2025-09-24",91.41,92.83,90.32,90.74,489600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1127,"percent_change":1327,"volume":2317,"transactions":9,"vwap":2316},"2025-09-23",92.44,93.059998,89.68,90.6,720300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-22",93.089996,93.959,89.505,89.85,-14.33,-13.76,1957400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-19",108.5,109.55,103.91,104.18,-7.56,-6.77,879900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-18",111.52,114.14,110.43,111.74,3.41,3.15,1137900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-17",107.67,109,103.52,108.33,1.16,1.08,1444200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":263,"volume":2361,"transactions":9,"vwap":2359},"2025-09-16",107.87,108.084999,103.72,107.17,-0.15,810600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-15",109.07,109.76,105.84,107.32,-8.87,-7.63,1048700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":667,"volume":2378,"transactions":9,"vwap":2376},"2025-09-12",109.12,116.295,108.32,116.19,11.56,1331500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-11",103.71,105.46,103,104.63,4.97,4.99,861700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1119,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-10",102.050003,105.8,98.57,99.66,1.28,1349000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1765,"percent_change":1765,"volume":2402,"transactions":9,"vwap":2401},"2025-09-09",100.75,101.6,97.5,98.4,884200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-08",100.7,102.85,97.985,98.53,-1.89,-1.88,1775200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-05",106.25,107,96.541,100.42,2.65,2.71,1738300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-04",103.85,104.19,97.17,97.77,-9.83,-9.14,1247800,{"date":2431,"open":2432,"high":2433,"low":2220,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-03",103.019997,108.38,107.6,9.43,9.61,800000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-02",99.62,104.099998,97.34,98.17,-4.91,-4.76,847100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1463,"volume":2454,"transactions":9,"vwap":2452},"2025-08-29",105.83,105.99,99.645,103.080002,-5.21,1110400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-28",116.27,117,107.791,108.29,-6.46,-5.63,793000,{"date":2465,"open":2229,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-27",119.66,113.36,114.75,-1.76,-1.51,927800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1984,"volume":2479,"transactions":9,"vwap":2477},"2025-08-26",110.91,116.595,108.78,116.51,8.75,1397800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-25",120.51,122.24,107.546,107.76,-22.86,-17.5,1694400,{"date":2490,"open":2491,"high":176,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-22",102.68,102.089996,130.62,29.64,29.35,2575800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-21",103.43,106.2,100.291,100.98,-6.33,-5.9,782200,{"date":2507,"open":2508,"high":2509,"low":2263,"close":2510,"change":675,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-20",99.56,107.815,107.31,10.49,1408100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1486,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-19",106.27,107.47,95.92,97.12,-10.27,1364000,{"date":2522,"open":2523,"high":2524,"low":2441,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-18",107.96,109.73,108.24,-1.55,-1.41,727200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-15",121.99,122.4,108.36,109.79,-8.57,-7.24,1342700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2215,"volume":2545,"transactions":9,"vwap":2543},"2025-08-14",117.96,127.52,115.18,118.36,-10.75,1976800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-13",127.8,129.91,122.81,129.11,11.21,9.51,1435300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-12",112.85,118,109.548,117.9,12.85,12.23,1387500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2043,"volume":2571,"transactions":9,"vwap":2569},"2025-08-11",101.5,110.010002,101.465,105.050003,9.19,1250300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":791,"volume":2579,"transactions":9,"vwap":2577},"2025-08-08",89.22,96.075996,88.875,95.86,8.53,1337900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":531,"volume":2587,"transactions":9,"vwap":2585},"2025-08-07",85.64,87.73,83.5,87.33,8.1,973200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":921,"volume":2595,"transactions":9,"vwap":2593},"2025-08-06",75.16,79.91,74.6,79.23,4.7,558700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2026,"transactions":9,"vwap":2601},"2025-08-05",77.18,78.181,73.72,74.53,-4.24,-5.38,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-04",74.38,80.701,74.15,78.77,6.93,9.65,1025500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2519,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-01",78.31,78.44,71.7,71.84,-12.51,1315200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":968,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-31",85.050003,85.83,82,82.11,-1.58,669600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":852,"percent_change":221,"volume":2635,"transactions":9,"vwap":2634},"2025-07-30",83.21,86.56,79.66,83.43,592400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2276,"percent_change":2409,"volume":2642,"transactions":9,"vwap":2641},"2025-07-29",88.19,88.35,81.615,83.71,636600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-28",87.23,88.278,83.31,85.32,6.52,8.27,892600,{"date":2653,"open":2654,"high":2172,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-25",81.85,77.45,78.8,-4.62,-5.54,603000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-24",79.4,84.8,78.113,83.42,6.44,8.37,970300,{"date":2670,"open":2671,"high":2097,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-23",80.12,75.26,76.98,-3.54,-4.4,997000,{"date":2678,"open":2679,"high":2680,"low":2122,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-22",81.82,84.14,80.52,-2.94,-3.52,977200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":522,"volume":2692,"transactions":9,"vwap":2690},"2025-07-21",85.68,88.669,82.72,83.46,7.88,1607500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-18",78.63,80.625,74.81,75.58,5.46,7.79,1463300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1862,"volume":2709,"transactions":9,"vwap":2707},"2025-07-17",70.49,71.81,68.16,70.12,1.23,1034300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2713},"2025-07-16",61.19,68.89,60.97,12.56,22.3,1388900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2225,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-15",56.0099983,58.41,53.565,56.33,2.85,839800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-14",56.6,57.35,54.2,54.77,-0.39,-0.71,1009600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-11",54.83,55.33,52.8,55.16,6.5,13.36,1030100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":1869,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1869},"2025-07-10",47.71,49.5,46.616,1.65,3.51,756500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-09",43.61,47.85,42.5,47.0099983,5.11,12.2,776900,{"date":2762,"open":2763,"high":2756,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-08",40.95,40.303,41.9,2.05,5.14,584300,{"date":2770,"open":1949,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-07",40.655,38.905,39.85,-1.05,-2.57,403200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2774,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-03",41.46,42.89,40.665,40.9,-2.5,436300,{"date":2786,"open":2787,"high":1963,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-02",37.13,37.049999,41.95,6.18,17.28,860300,{"date":2794,"open":1651,"high":1608,"low":2795,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-01",35.77,-3.69,-9.35,392600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":910,"volume":2806,"transactions":9,"vwap":2804},"2025-06-30",38.17,39.47,36.985,39.46,3.07,444600,{"date":2808,"open":2809,"high":2810,"low":1778,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-27",36.73,37.47,36.39,-0.73,-1.97,334800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1502,"percent_change":152,"volume":2821,"transactions":9,"vwap":2820},"2025-06-26",37.17,37.75,36.336,37.12,303100,{"date":2823,"open":1610,"high":2824,"low":2825,"close":2826,"change":263,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-25",37.412,35.75,36.99,-0.38,305800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2787,"change":2834,"percent_change":655,"volume":2835,"transactions":9,"vwap":2787},"2025-06-24",36.75,38.461,36.221,3.46,550700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2215,"volume":2843,"transactions":9,"vwap":2841},"2025-06-23",31.65,33.97,29.864,33.67,-3.06,1266100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2809,"change":2849,"percent_change":1638,"volume":2850,"transactions":9,"vwap":2809},"2025-06-20",41.11,41.28,35.3,-2.42,769200,{"date":2852,"open":2853,"high":2854,"low":1934,"close":2855,"change":2856,"percent_change":1966,"volume":2857,"transactions":9,"vwap":2855},"2025-06-18",38.46,40.68,39.15,-1.25,500400,{"date":2859,"open":1842,"high":2860,"low":1770,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-17",41.73,40.4,-4.52,-10.06,999600,{"date":2866,"open":1878,"high":2867,"low":2868,"close":2869,"change":1128,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-16",45.24,43.271,44.92,10.5,500100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":1948,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":1948},"2025-06-13",41.27,42.6,39.91,-5.84,-12.56,810000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-12",48.0099983,49.28,46.291,46.49,-4.26,-8.39,499300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":492,"volume":2896,"transactions":9,"vwap":2894},"2025-06-11",50.95,53.099998,49.8,50.75,1.3,817700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2741,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-10",48.85,50.475,46.65,49.45,15.13,920860,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-09",41.45,43.3,40.6,42.95,3.05,7.64,675860,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2916,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2916},"2025-06-06",39.9,41.425,39.825,-1.35,-3.27,410600,{"date":2923,"open":2924,"high":2924,"low":2925,"close":1926,"change":649,"percent_change":1967,"volume":2926,"transactions":9,"vwap":1926},"2025-06-05",44.95,40.575,568740,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":305,"volume":2934,"transactions":9,"vwap":2932},"2025-06-04",44.35,46.55,43.605,44.7,-0.05,432880,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2343,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-03",44.55,45.7,44.049999,44.75,7.57,523160,{"date":2944,"open":2909,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":724,"volume":2949,"transactions":9,"vwap":2947},"2025-06-02",42.775,40.5,41.6,-1.5,615180,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2504,"volume":2957,"transactions":9,"vwap":2955},"2025-05-30",43.8,44.625,41.85,43.099998,-2.7,813660,{"date":2959,"open":2960,"high":2960,"low":2961,"close":1657,"change":668,"percent_change":2962,"volume":2963,"transactions":9,"vwap":1657},"2025-05-29",47.2,44.925,2.12,505720,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-28",46.85,47.32,44.675,44.85,-2.4,-5.08,482480,{"date":2974,"open":2930,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-27",48.099998,45.5,47.25,4.15,9.63,547820,{"date":2982,"open":2983,"high":2984,"low":2875,"close":2955,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2955},"2025-05-23",43.049999,44.15,-2.55,-5.59,617800,{"date":2989,"open":2990,"high":2960,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-22",46.3,45.375,45.65,3.95,9.47,721600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":127,"percent_change":1222,"volume":3002,"transactions":9,"vwap":3001},"2025-05-21",42.25,45.049999,39.7,41.7,822400,{"date":3004,"open":3005,"high":2947,"low":3006,"close":3007,"change":828,"percent_change":72,"volume":3008,"transactions":9,"vwap":3007},"2025-05-20",40.8,39.45,41.3,558060,{"date":3010,"open":3011,"high":3012,"low":1826,"close":3013,"change":3014,"percent_change":1638,"volume":3015,"transactions":9,"vwap":3013},"2025-05-19",37.95,42.8,41.75,-2.75,883580,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-16",44.8,45.25,43.75,44.5,2.1,4.95,874300,{"date":3026,"open":3027,"high":1998,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-15",43.45,40.625,42.4,-2.6,-5.78,851860,{"date":3034,"open":3035,"high":2938,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-14",45.15,43,45,-3.1,-6.44,891620,{"date":3042,"open":3043,"high":3044,"low":3045,"close":2975,"change":482,"percent_change":3046,"volume":3047,"transactions":9,"vwap":2975},"2025-05-13",43.2,49.625,42.7,19.06,1518100,{"date":3049,"open":1683,"high":2939,"low":3050,"close":2861,"change":3051,"percent_change":739,"volume":3052,"transactions":9,"vwap":2861},"2025-05-12",38.9,3.9,1357560,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":188,"volume":3060,"transactions":9,"vwap":3058},"2025-05-09",36.95,38.145,34.85,36.5,6.05,1522580,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2586,"percent_change":1602,"volume":3067,"transactions":9,"vwap":3066},"2025-05-08",26.6,30.9,26.575,30.45,983680,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":122,"percent_change":117,"volume":3074,"transactions":9,"vwap":3073},"2025-05-07",22.8,23.35,22.15,22.35,948440,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":1083,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-06",21.5,22.45,21.25,22.1,-3.7,928340,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":2985,"volume":3090,"transactions":9,"vwap":3088},"2025-05-05",22.6,23.225,22.325,22.95,-0.6,502540,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":556,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3096},"2025-05-02",23.45,24.35,23.325,23.55,-0.84,567360,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-01",23.85,24.5,23.4,23.75,1.5,6.74,751040,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2774,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-04-30",22,22.475,20.925,22.25,-4.51,506240,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-04-29",23,23.485,22.9,23.3,0.7,3.1,585620,{"date":3126,"open":3127,"high":3128,"low":3079,"close":3085,"change":1766,"percent_change":986,"volume":3129,"transactions":9,"vwap":3085},"2025-04-28",22.75,22.775,954740,{"date":3131,"open":3132,"high":3093,"low":3133,"close":3088,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3088},"2025-04-25",21.85,21.7,1.1,5.03,592900,{"date":3138,"open":3139,"high":3113,"low":3140,"close":3132,"change":627,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3132},"2025-04-24",21.65,21.42,-2.89,584120,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":2766,"percent_change":572,"volume":3149,"transactions":9,"vwap":3148},"2025-04-23",23.1,23.6,21.9,22.5,787160,{"date":180,"open":3151,"high":3152,"low":3151,"close":1205,"change":2749,"percent_change":3153,"volume":3154,"transactions":9,"vwap":1205},18.8,21.025,8.78,1586360]